Prices and Webb-site Total Returns

AXA China Region Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00130	1992-12-18	1999-12-01	1999-12-07

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
1999-12-06	1	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
1999-12-03	1	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
1999-12-02	1	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
1999-12-01	0	7.000	6.950	7.000	6.950	7.000	62,000	432,200	6.9710	7.000	6.950	7.000	6.950	7.000	62,000	6.9710	0.00%
1999-11-30	0	7.000	6.950	7.000	6.950	7.000	126,000	878,800	6.9746	7.000	6.950	7.000	6.950	7.000	126,000	6.9746	0.72%
1999-11-29	0	6.950	6.950	7.000	6.950	7.050	227,200	1,584,840	6.9755	6.950	6.950	7.000	6.950	7.050	227,200	6.9755	0.00%
1999-11-26	0	6.950	6.950	7.050	6.950	7.300	45,900	323,790	7.0542	6.950	6.950	7.050	6.950	7.300	45,900	7.0542	-5.44%
1999-11-25	0	7.350	6.950	7.350	7.050	7.350	886,000	6,327,400	7.1415	7.350	6.950	7.350	7.050	7.350	886,000	7.1415	4.26%
1999-11-24	0	7.050	7.000	7.050	7.000	7.050	614,000	4,327,800	7.0485	7.050	7.000	7.050	7.000	7.050	614,000	7.0485	0.00%
1999-11-23	0	7.050	7.000	7.050	6.950	7.100	4,878,000	34,204,400	7.0120	7.050	7.000	7.050	6.950	7.100	4,878,000	7.0120	1.44%
1999-11-22	0	6.950	6.950	7.000	6.900	6.950	704,000	4,892,600	6.9497	6.950	6.950	7.000	6.900	6.950	704,000	6.9497	0.72%
1999-11-19	0	6.900	6.900	6.950	6.900	6.950	472,000	3,257,800	6.9021	6.900	6.900	6.950	6.900	6.950	472,000	6.9021	0.00%
1999-11-18	0	6.900	6.900	6.950	6.800	6.950	918,000	6,317,200	6.8815	6.900	6.900	6.950	6.800	6.950	918,000	6.8815	1.47%
1999-11-17	0	6.800	6.800	6.850	6.800	6.850	46,000	314,600	6.8391	6.800	6.800	6.850	6.800	6.850	46,000	6.8391	0.00%
1999-11-16	0	6.800	6.800	6.850	6.800	6.850	1,896,000	12,893,100	6.8002	6.800	6.800	6.850	6.800	6.850	1,896,000	6.8002	0.00%
1999-11-15	0	6.800	6.800	6.850	6.800	6.800	1,820,000	12,376,000	6.8000	6.800	6.800	6.850	6.800	6.800	1,820,000	6.8000	0.00%
1999-11-12	0	6.800	6.800	6.850	6.800	6.800	1,556,000	10,580,800	6.8000	6.800	6.800	6.850	6.800	6.800	1,556,000	6.8000	0.00%
1999-11-11	0	6.800	6.800	6.850	6.750	6.800	1,391,000	9,455,900	6.7979	6.800	6.800	6.850	6.750	6.800	1,391,000	6.7979	0.00%
1999-11-10	0	6.800	6.700	6.800	6.700	6.800	4,405,500	29,536,650	6.7045	6.800	6.700	6.800	6.700	6.800	4,405,500	6.7045	1.49%
1999-11-09	0	6.700	6.650	6.700	6.700	6.700	4,227,250	28,322,325	6.6999	6.700	6.650	6.700	6.700	6.700	4,227,250	6.6999	0.00%
1999-11-08	0	6.700	6.650	6.700	6.650	6.750	4,595,000	30,799,900	6.7029	6.700	6.650	6.700	6.650	6.750	4,595,000	6.7029	0.00%
1999-11-05	0	6.700	6.650	6.750	6.700	6.750	10,412,800	69,907,460	6.7136	6.700	6.650	6.750	6.700	6.750	10,412,800	6.7136	-0.74%
1999-11-04	0	6.750	6.700	6.800	6.750	6.750	4,584,000	30,942,000	6.7500	6.750	6.700	6.800	6.750	6.750	4,584,000	6.7500	0.00%
1999-11-03	0	6.750	6.750	6.800	6.750	6.800	2,494,200	16,937,590	6.7908	6.750	6.750	6.800	6.750	6.800	2,494,200	6.7908	0.00%
1999-11-02	0	6.750	6.750	6.800	6.750	6.800	2,926,000	19,865,300	6.7892	6.750	6.750	6.800	6.750	6.800	2,926,000	6.7892	-0.74%
1999-11-01	0	6.800	6.750	6.800	6.700	6.800	2,856,000	19,261,600	6.7443	6.800	6.750	6.800	6.700	6.800	2,856,000	6.7443	1.49%
1999-10-29	0	6.700	6.700	6.750	6.700	6.700	1,656,032	11,095,405	6.7000	6.700	6.700	6.750	6.700	6.700	1,656,032	6.7000	0.00%
1999-10-28	0	6.700	6.700	6.750	6.700	6.750	2,524,000	16,915,800	6.7020	6.700	6.700	6.750	6.700	6.750	2,524,000	6.7020	0.00%
1999-10-27	0	6.700	6.700	6.750	6.700	6.700	2,396,000	16,053,200	6.7000	6.700	6.700	6.750	6.700	6.700	2,396,000	6.7000	0.00%
1999-10-26	0	6.700	6.700	6.750	6.700	6.700	872,000	5,842,400	6.7000	6.700	6.700	6.750	6.700	6.700	872,000	6.7000	-0.74%
1999-10-25	0	6.750	6.700	6.750	6.700	6.750	840,000	5,630,400	6.7029	6.750	6.700	6.750	6.700	6.750	840,000	6.7029	0.75%
1999-10-22	0	6.700	6.700	6.750	6.700	6.750	4,343,800	29,103,550	6.7000	6.700	6.700	6.750	6.700	6.750	4,343,800	6.7000	0.00%
1999-10-21	0	6.700	6.700	6.750	6.700	6.750	4,086,000	27,376,650	6.7001	6.700	6.700	6.750	6.700	6.750	4,086,000	6.7001	0.00%
1999-10-20	0	6.700	6.700	6.750	6.650	6.700	4,393,200	29,425,780	6.6980	6.700	6.700	6.750	6.650	6.700	4,393,200	6.6980	0.00%
1999-10-19	0	6.700	6.650	6.700	6.650	6.700	1,653,800	10,997,610	6.6499	6.700	6.650	6.700	6.650	6.700	1,653,800	6.6499	0.75%
1999-10-15	0	6.650	6.650	6.700	6.650	6.700	3,064,000	20,457,900	6.6769	6.650	6.650	6.700	6.650	6.700	3,064,000	6.6769	-0.75%
1999-10-14	0	6.700	6.700	6.750	6.600	6.750	8,618,000	57,737,700	6.6997	6.700	6.700	6.750	6.600	6.750	8,618,000	6.6997	0.75%
1999-10-13	0	6.650	6.650	6.700	6.650	6.700	3,699,354	24,624,966	6.6566	6.650	6.650	6.700	6.650	6.700	3,699,354	6.6566	-0.75%
1999-10-12	0	6.700	6.650	6.700	6.450	6.800	13,399,000	89,062,300	6.6469	6.700	6.650	6.700	6.450	6.800	13,399,000	6.6469	18.58%
1999-10-11	1	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
1999-10-08	1	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
1999-10-07	1	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
1999-10-06	1	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
1999-10-05	1	5.650	5.600	5.700	5.600	5.800	3,968,200	22,331,200	5.6275	5.650	5.600	5.700	5.600	5.800	3,968,200	5.6275	2.73%
1999-10-04	0	5.500	5.450	5.500	5.300	5.650	5,386,200	29,619,720	5.4992	5.500	5.450	5.500	5.300	5.650	5,386,200	5.4992	7.84%
1999-09-30	0	5.100	5.100	5.150	4.900	5.250	1,485,450	7,619,435	5.1294	5.100	5.100	5.150	4.900	5.250	1,485,450	5.1294	4.08%
1999-09-29	0	4.900	4.875	4.900	4.850	5.000	2,572,000	12,606,660	4.9015	4.900	4.875	4.900	4.850	5.000	2,572,000	4.9015	1.03%
1999-09-28	0	4.850	4.825	4.875	4.825	4.900	844,370	4,116,133	4.8748	4.850	4.825	4.875	4.825	4.900	844,370	4.8748	-1.02%
1999-09-27	0	4.900	4.875	4.900	4.875	4.950	2,197,000	10,768,070	4.9013	4.900	4.875	4.900	4.875	4.950	2,197,000	4.9013	-0.51%
1999-09-24	0	4.925	4.900	4.950	4.900	5.000	3,208,000	15,896,450	4.9553	4.925	4.900	4.950	4.900	5.000	3,208,000	4.9553	-1.01%
1999-09-23	0	4.975	4.975	5.000	4.975	5.050	2,444,000	12,237,700	5.0072	4.975	4.975	5.000	4.975	5.050	2,444,000	5.0072	-2.45%
1999-09-22	0	5.100	5.000	5.100	5.050	5.200	1,736,080	8,830,382	5.0864	5.100	5.000	5.100	5.050	5.200	1,736,080	5.0864	-0.97%
1999-09-21	0	5.150	5.100	5.200	5.050	5.250	1,762,000	9,024,900	5.1220	5.150	5.100	5.200	5.050	5.250	1,762,000	5.1220	-1.90%
1999-09-20	0	5.250	5.250	5.300	5.200	5.400	1,162,000	6,117,400	5.2645	5.250	5.250	5.300	5.200	5.400	1,162,000	5.2645	0.00%
1999-09-17	0	5.250	5.250	5.300	5.200	5.350	676,000	3,554,796	5.2586	5.250	5.250	5.300	5.200	5.350	676,000	5.2586	-0.94%
1999-09-15	0	5.300	5.300	5.400	5.200	5.350	2,181,000	11,544,964	5.2934	5.300	5.300	5.400	5.200	5.350	2,181,000	5.2934	0.95%
1999-09-14	0	5.250	5.250	5.300	5.250	5.350	850,000	4,490,400	5.2828	5.250	5.250	5.300	5.250	5.350	850,000	5.2828	-0.94%
1999-09-13	0	5.300	5.300	5.350	5.250	5.400	2,445,000	13,018,000	5.3243	5.300	5.300	5.350	5.250	5.400	2,445,000	5.3243	1.92%
1999-09-10	0	5.200	5.200	5.250	5.150	5.300	2,404,000	12,572,412	5.2298	5.200	5.200	5.250	5.150	5.300	2,404,000	5.2298	0.97%
1999-09-09	0	5.150	5.150	5.250	5.100	5.250	2,130,000	11,010,000	5.1690	5.150	5.150	5.250	5.100	5.250	2,130,000	5.1690	-0.96%
1999-09-08	0	5.200	5.200	5.250	5.050	5.200	1,636,000	8,328,200	5.0906	5.200	5.200	5.250	5.050	5.200	1,636,000	5.0906	2.97%
1999-09-07	0	5.050	5.000	5.050	5.000	5.100	2,220,000	11,232,800	5.0598	5.050	5.000	5.050	5.000	5.100	2,220,000	5.0598	-2.88%
1999-09-06	0	5.200	5.150	5.200	5.200	5.250	944,000	4,912,500	5.2039	5.200	5.150	5.200	5.200	5.250	944,000	5.2039	-1.89%
1999-09-03	0	5.300	5.250	5.300	5.250	5.350	937,000	4,932,450	5.2641	5.300	5.250	5.300	5.250	5.350	937,000	5.2641	-0.93%
1999-09-02	0	5.350	5.300	5.350	5.200	5.350	890,000	4,708,230	5.2901	5.350	5.300	5.350	5.200	5.350	890,000	5.2901	0.94%
1999-09-01	0	5.300	5.300	5.350	5.300	5.450	1,263,000	6,770,100	5.3603	5.300	5.300	5.350	5.300	5.450	1,263,000	5.3603	-2.75%
1999-08-31	0	5.450	5.300	5.450	5.250	5.450	1,476,000	7,810,100	5.2914	5.450	5.300	5.450	5.250	5.450	1,476,000	5.2914	2.83%
1999-08-30	0	5.300	5.250	5.300	5.100	5.300	1,970,000	10,253,135	5.2046	5.300	5.250	5.300	5.100	5.300	1,970,000	5.2046	3.92%
1999-08-27	0	5.100	5.050	5.150	5.000	5.150	1,076,510	5,479,374	5.0899	5.100	5.050	5.150	5.000	5.150	1,076,510	5.0899	-0.97%
1999-08-26	0	5.150	5.150	5.200	5.150	5.300	1,604,000	8,362,746	5.2137	5.150	5.150	5.200	5.150	5.300	1,604,000	5.2137	-0.96%
1999-08-25	0	5.200	5.100	5.200	4.950	5.250	2,700,400	13,856,872	5.1314	5.200	5.100	5.200	4.950	5.250	2,700,400	5.1314	5.05%
1999-08-24	0	4.950	4.950	4.975	4.925	4.975	2,089,000	10,328,084	4.9440	4.950	4.950	4.975	4.925	4.975	2,089,000	4.9440	0.51%
1999-08-23	0	4.925	4.900	4.950	4.925	5.150	868,000	4,351,280	5.0130	4.925	4.900	4.950	4.925	5.150	868,000	5.0130	-2.48%
1999-08-20	0	5.050	5.050	5.100	4.950	5.150	2,402,000	12,210,254	5.0834	5.050	5.050	5.100	4.950	5.150	2,402,000	5.0834	2.54%
1999-08-19	0	4.925	4.900	4.950	4.875	4.975	2,982,000	14,690,326	4.9263	4.925	4.900	4.950	4.875	4.975	2,982,000	4.9263	-0.51%
1999-08-18	0	4.950	4.900	4.950	4.925	5.000	742,000	3,679,250	4.9586	4.950	4.900	4.950	4.925	5.000	742,000	4.9586	0.51%
1999-08-17	0	4.925	4.925	4.950	4.925	4.975	242,000	1,197,800	4.9496	4.925	4.925	4.950	4.925	4.975	242,000	4.9496	-1.01%
1999-08-16	0	4.975	4.925	5.000	4.925	5.050	760,900	3,778,865	4.9663	4.975	4.925	5.000	4.925	5.050	760,900	4.9663	0.51%
1999-08-13	0	4.950	4.950	4.975	4.925	4.975	742,000	3,662,950	4.9366	4.950	4.950	4.975	4.925	4.975	742,000	4.9366	0.51%
1999-08-12	0	4.925	4.925	4.950	4.875	5.000	1,779,100	8,738,025	4.9115	4.925	4.925	4.950	4.875	5.000	1,779,100	4.9115	1.03%
1999-08-11	0	4.875	4.850	4.900	4.875	4.950	1,662,000	8,136,850	4.8958	4.875	4.850	4.900	4.875	4.950	1,662,000	4.8958	-2.50%
1999-08-10	0	5.000	4.950	5.000	4.875	5.100	1,586,000	7,884,900	4.9716	5.000	4.950	5.000	4.875	5.100	1,586,000	4.9716	-0.99%
1999-08-09	0	5.050	5.050	5.100	5.050	5.150	262,000	1,336,800	5.1023	5.050	5.050	5.100	5.050	5.150	262,000	5.1023	-0.98%
1999-08-06	0	5.100	5.100	5.150	5.050	5.150	684,000	3,492,000	5.1053	5.100	5.100	5.150	5.050	5.150	684,000	5.1053	0.00%
1999-08-05	0	5.100	5.100	5.150	5.050	5.300	5,045,714	25,722,792	5.0979	5.100	5.100	5.150	5.050	5.300	5,045,714	5.0979	-3.77%
1999-08-04	0	5.300	5.300	5.350	5.300	5.350	1,752,400	9,291,100	5.3019	5.300	5.300	5.350	5.300	5.350	1,752,400	5.3019	0.00%
1999-08-03	0	5.300	5.250	5.300	5.250	5.500	2,302,000	12,318,200	5.3511	5.300	5.250	5.300	5.250	5.500	2,302,000	5.3511	-0.93%
1999-08-02	0	5.350	5.300	5.350	5.150	5.350	1,304,000	6,908,000	5.2975	5.350	5.300	5.350	5.150	5.350	1,304,000	5.2975	3.88%
1999-07-30	0	5.150	5.150	5.200	5.000	5.250	2,875,000	14,645,850	5.0942	5.150	5.150	5.200	5.000	5.250	2,875,000	5.0942	0.00%
1999-07-29	0	5.150	5.150	5.250	5.150	5.300	1,156,000	6,068,300	5.2494	5.150	5.150	5.250	5.150	5.300	1,156,000	5.2494	-2.83%
1999-07-28	0	5.300	5.300	5.350	5.250	5.400	2,512,000	13,277,222	5.2855	5.300	5.300	5.350	5.250	5.400	2,512,000	5.2855	0.95%
1999-07-27	0	5.250	5.200	5.250	5.050	5.400	3,155,500	16,605,025	5.2622	5.250	5.200	5.250	5.050	5.400	3,155,500	5.2622	2.94%
1999-07-26	0	5.100	5.100	5.150	5.000	5.550	2,430,000	12,715,900	5.2329	5.100	5.100	5.150	5.000	5.550	2,430,000	5.2329	-7.27%
1999-07-23	0	5.500	5.500	5.550	5.400	5.550	1,743,000	9,588,270	5.5010	5.500	5.500	5.550	5.400	5.550	1,743,000	5.5010	-1.79%
1999-07-22	0	5.600	5.550	5.650	5.550	5.700	974,000	5,464,500	5.6104	5.600	5.550	5.650	5.550	5.700	974,000	5.6104	0.00%
1999-07-21	0	5.600	5.550	5.600	5.350	5.650	1,325,000	7,311,900	5.5184	5.600	5.550	5.600	5.350	5.650	1,325,000	5.5184	1.82%
1999-07-20	0	5.500	5.450	5.500	5.450	5.550	1,546,000	8,513,400	5.5067	5.500	5.450	5.500	5.450	5.550	1,546,000	5.5067	0.00%
1999-07-19	0	5.500	5.500	5.600	5.500	5.650	1,072,000	5,978,080	5.5766	5.500	5.500	5.600	5.500	5.650	1,072,000	5.5766	-0.90%
1999-07-16	0	5.550	5.550	5.600	5.500	5.750	1,924,000	10,729,600	5.5767	5.550	5.550	5.600	5.500	5.750	1,924,000	5.5767	-1.77%
1999-07-15	0	5.650	5.650	5.700	5.600	5.700	1,786,000	10,056,700	5.6309	5.650	5.650	5.700	5.600	5.700	1,786,000	5.6309	0.89%
1999-07-14	0	5.600	5.600	5.750	5.550	5.750	2,509,000	14,130,480	5.6319	5.600	5.600	5.750	5.550	5.750	2,509,000	5.6319	-3.45%
1999-07-13	0	5.800	5.750	5.800	5.750	5.950	1,532,000	8,936,346	5.8331	5.800	5.750	5.800	5.750	5.950	1,532,000	5.8331	-2.52%
1999-07-12	0	5.950	5.950	6.000	5.950	6.200	2,956,000	17,815,550	6.0269	5.950	5.950	6.000	5.950	6.200	2,956,000	6.0269	-3.25%
1999-07-09	0	6.150	6.100	6.150	5.900	6.150	3,663,000	22,210,400	6.0634	6.150	6.100	6.150	5.900	6.150	3,663,000	6.0634	5.13%
1999-07-08	0	5.850	5.850	5.900	5.850	6.150	3,287,000	19,511,524	5.9360	5.850	5.850	5.900	5.850	6.150	3,287,000	5.9360	-4.88%
1999-07-07	0	6.150	6.100	6.150	6.100	6.550	2,898,000	17,944,900	6.1922	6.150	6.100	6.150	6.100	6.550	2,898,000	6.1922	-6.11%
1999-07-06	0	6.550	6.500	6.550	6.400	6.550	2,085,640	13,567,218	6.5051	6.550	6.500	6.550	6.400	6.550	2,085,640	6.5051	0.00%
1999-07-05	0	6.550	6.500	6.550	6.450	6.600	6,340,000	41,292,486	6.5130	6.550	6.500	6.550	6.450	6.600	6,340,000	6.5130	3.97%
1999-07-02	0	6.300	6.300	6.350	6.250	6.400	2,258,700	14,245,745	6.3071	6.300	6.300	6.350	6.250	6.400	2,258,700	6.3071	1.61%
1999-06-30	0	6.200	6.150	6.200	6.150	6.300	1,498,410	9,287,869	6.1985	6.200	6.150	6.200	6.150	6.300	1,498,410	6.1985	-3.13%
1999-06-29	0	6.400	6.350	6.400	6.300	6.450	1,970,000	12,569,000	6.3802	6.400	6.350	6.400	6.300	6.450	1,970,000	6.3802	-0.78%
1999-06-28	0	6.450	6.450	6.500	6.100	6.500	2,424,000	15,288,300	6.3071	6.450	6.450	6.500	6.100	6.500	2,424,000	6.3071	0.78%
1999-06-25	0	6.400	6.300	6.400	6.250	6.400	3,270,000	20,604,180	6.3010	6.400	6.300	6.400	6.250	6.400	3,270,000	6.3010	1.59%
1999-06-24	0	6.300	6.200	6.300	6.150	6.300	3,715,000	23,181,504	6.2400	6.300	6.200	6.300	6.150	6.300	3,715,000	6.2400	2.44%
1999-06-23	0	6.150	6.100	6.150	5.900	6.200	3,400,000	20,708,940	6.0909	6.150	6.100	6.150	5.900	6.200	3,400,000	6.0909	3.36%
1999-06-22	0	5.950	5.900	5.950	5.900	6.050	5,086,000	30,248,258	5.9474	5.950	5.900	5.950	5.900	6.050	5,086,000	5.9474	1.71%
1999-06-21	0	5.850	5.800	5.850	5.800	5.950	4,321,000	25,323,272	5.8605	5.850	5.800	5.850	5.800	5.950	4,321,000	5.8605	0.86%
1999-06-17	0	5.800	5.750	5.800	5.700	5.850	1,752,000	10,129,094	5.7814	5.800	5.750	5.800	5.700	5.850	1,752,000	5.7814	1.75%
1999-06-16	0	5.700	5.650	5.700	5.650	5.750	2,069,000	11,861,010	5.7327	5.700	5.650	5.700	5.650	5.750	2,069,000	5.7327	-1.08%
1999-06-15	0	5.800	5.750	5.800	5.700	5.800	1,382,000	7,941,964	5.7467	5.762	5.712	5.762	5.663	5.762	1,391,114	5.7091	2.65%
1999-06-14	0	5.650	5.650	5.700	5.650	5.950	3,554,000	20,434,062	5.7496	5.613	5.613	5.663	5.613	5.911	3,577,438	5.7119	-2.59%
1999-06-11	0	5.800	5.750	5.800	5.600	5.800	1,770,400	10,150,160	5.7333	5.762	5.712	5.762	5.563	5.762	1,782,076	5.6957	1.75%
1999-06-10	0	5.700	5.650	5.700	5.700	5.850	4,043,000	23,318,610	5.7677	5.663	5.613	5.663	5.663	5.812	4,069,663	5.7299	-0.87%
1999-06-09	0	5.750	5.700	5.750	5.650	5.800	2,718,000	15,534,800	5.7155	5.712	5.663	5.712	5.613	5.762	2,735,925	5.6781	3.60%
1999-06-08	0	5.550	5.550	5.600	5.550	5.700	1,164,000	6,540,200	5.6187	5.514	5.514	5.563	5.514	5.663	1,171,677	5.5819	-0.89%
1999-06-07	0	5.600	5.550	5.600	5.600	5.650	434,000	2,435,800	5.6124	5.563	5.514	5.563	5.563	5.613	436,862	5.5757	0.00%
1999-06-04	0	5.600	5.550	5.600	5.550	5.600	780,000	4,350,100	5.5771	5.563	5.514	5.563	5.514	5.563	785,144	5.5405	1.82%
1999-06-03	0	5.500	5.500	5.550	5.450	5.600	2,693,000	14,832,600	5.5078	5.464	5.464	5.514	5.414	5.563	2,710,760	5.4717	0.00%
1999-06-02	0	5.500	5.500	5.550	5.450	5.700	3,450,000	19,163,570	5.5547	5.464	5.464	5.514	5.414	5.663	3,472,753	5.5183	-3.51%
1999-06-01	0	5.700	5.650	5.700	5.600	5.750	1,880,000	10,717,800	5.7010	5.663	5.613	5.663	5.563	5.712	1,892,398	5.6636	1.79%
1999-05-31	0	5.600	5.600	5.650	5.600	5.650	1,726,000	9,695,476	5.6173	5.563	5.563	5.613	5.563	5.613	1,737,383	5.5805	0.00%
1999-05-28	0	5.600	5.550	5.600	5.500	5.700	2,156,000	12,223,568	5.6696	5.563	5.514	5.563	5.464	5.663	2,170,219	5.6324	-0.88%
1999-05-27	0	5.650	5.650	5.700	5.650	6.000	2,827,300	16,474,050	5.8268	5.613	5.613	5.663	5.613	5.961	2,845,946	5.7886	-3.42%
1999-05-26	0	5.850	5.850	5.900	5.750	5.950	2,649,400	15,590,640	5.8846	5.812	5.812	5.861	5.712	5.911	2,666,873	5.8460	2.63%
1999-05-25	0	5.700	5.700	5.900	5.650	6.300	3,934,000	23,743,000	6.0353	5.663	5.663	5.861	5.613	6.259	3,959,944	5.9958	-0.87%
1999-05-24	0	5.750	5.750	5.800	5.700	5.900	1,736,000	10,000,634	5.7607	5.712	5.712	5.762	5.663	5.861	1,747,449	5.7230	-0.86%
1999-05-21	0	5.800	5.750	5.800	5.800	6.000	1,806,000	10,617,100	5.8788	5.762	5.712	5.762	5.762	5.961	1,817,910	5.8403	-2.52%
1999-05-20	0	5.950	5.950	6.000	5.900	6.050	537,300	3,183,475	5.9249	5.911	5.911	5.961	5.861	6.010	540,843	5.8861	-1.65%
1999-05-19	0	6.050	6.000	6.050	5.950	6.050	2,909,000	17,455,350	6.0005	6.010	5.961	6.010	5.911	6.010	2,928,185	5.9612	0.83%
1999-05-18	0	6.000	6.000	6.050	5.850	6.100	5,048,000	30,189,500	5.9805	5.961	5.961	6.010	5.812	6.060	5,081,291	5.9413	-3.23%
1999-05-17	0	6.200	6.200	6.250	6.150	6.450	2,032,000	12,675,776	6.2381	6.159	6.159	6.209	6.110	6.408	2,045,401	6.1972	-1.59%
1999-05-14	0	6.300	6.300	6.350	6.000	6.350	2,291,000	14,061,548	6.1377	6.259	6.259	6.308	5.961	6.308	2,306,109	6.0975	5.88%
1999-05-13	0	5.950	5.950	6.000	5.700	5.950	3,662,000	21,247,968	5.8023	5.911	5.911	5.961	5.663	5.911	3,686,151	5.7643	6.25%
1999-05-12	0	5.600	5.550	5.600	5.550	5.650	949,000	5,278,020	5.5617	5.563	5.514	5.563	5.514	5.613	955,259	5.5252	0.00%
1999-05-11	0	5.600	5.600	5.700	5.500	5.700	2,250,000	12,494,710	5.5532	5.563	5.563	5.663	5.464	5.663	2,264,839	5.5168	-1.75%
1999-05-10	0	5.700	5.700	5.750	5.450	5.700	5,109,000	28,584,858	5.5950	5.663	5.663	5.712	5.414	5.663	5,142,694	5.5583	3.64%
1999-05-07	0	5.500	5.450	5.500	5.450	5.850	3,894,000	22,035,250	5.6588	5.464	5.414	5.464	5.414	5.812	3,919,681	5.6217	-5.17%
1999-05-06	0	5.800	5.800	5.900	5.800	6.000	4,156,000	24,239,448	5.8324	5.762	5.762	5.861	5.762	5.961	4,183,409	5.7942	-1.69%
1999-05-05	0	5.900	5.850	5.900	5.850	6.000	1,022,000	6,076,300	5.9455	5.861	5.812	5.861	5.812	5.961	1,028,740	5.9065	1.72%
1999-05-04	0	5.800	5.800	5.850	5.800	6.100	1,070,000	6,364,200	5.9479	5.762	5.762	5.812	5.762	6.060	1,077,057	5.9089	-3.33%
1999-05-03	0	6.000	5.950	6.000	5.950	6.000	1,234,000	7,374,304	5.9759	5.961	5.911	5.961	5.911	5.961	1,242,138	5.9368	0.84%
1999-04-30	0	5.950	5.900	5.950	5.900	6.050	357,000	2,128,818	5.9631	5.911	5.861	5.911	5.861	6.010	359,354	5.9240	-2.46%
1999-04-29	0	6.100	6.000	6.150	6.000	6.250	1,422,250	8,725,890	6.1353	6.060	5.961	6.110	5.961	6.209	1,431,630	6.0951	-0.81%
1999-04-28	0	6.150	6.050	6.150	6.050	6.300	1,084,000	6,755,584	6.2321	6.110	6.010	6.110	6.010	6.259	1,091,149	6.1913	-1.60%
1999-04-27	0	6.250	6.200	6.250	6.200	6.500	2,535,000	15,851,202	6.2529	6.209	6.159	6.209	6.159	6.457	2,551,718	6.2120	0.81%
1999-04-26	0	6.200	6.150	6.300	5.900	6.200	1,044,000	6,349,200	6.0816	6.159	6.110	6.259	5.861	6.159	1,050,885	6.0418	1.64%
1999-04-23	0	6.100	6.100	6.150	5.500	6.400	1,318,000	7,992,052	6.0638	6.060	6.060	6.110	5.464	6.358	1,326,692	6.0240	-3.17%
1999-04-22	0	6.300	6.150	6.300	5.750	6.900	5,236,000	31,938,500	6.0998	6.259	6.110	6.259	5.712	6.855	5,270,531	6.0598	11.50%
1999-04-21	0	5.650	5.650	5.700	5.450	5.750	8,822,800	49,034,200	5.5577	5.613	5.613	5.663	5.414	5.712	8,880,986	5.5213	7.62%
1999-04-20	0	5.250	5.250	5.350	5.250	5.900	8,488,000	46,094,288	5.4305	5.216	5.216	5.315	5.216	5.861	8,543,978	5.3949	-10.26%
1999-04-19	0	5.850	5.850	5.900	5.850	6.300	1,282,000	7,836,800	6.1129	5.812	5.812	5.861	5.812	6.259	1,290,455	6.0729	-2.50%
1999-04-16	0	6.000	5.950	6.050	5.900	6.400	4,364,000	26,838,850	6.1501	5.961	5.911	6.010	5.861	6.358	4,392,780	6.1098	-2.44%
1999-04-15	0	6.150	6.100	6.150	6.050	6.250	1,738,000	10,713,480	6.1643	6.110	6.060	6.110	6.010	6.209	1,749,462	6.1239	0.82%
1999-04-14	0	6.100	6.100	6.150	5.900	6.500	5,066,000	31,235,300	6.1657	6.060	6.060	6.110	5.861	6.457	5,099,410	6.1253	4.27%
1999-04-13	0	5.850	5.850	5.900	5.850	5.950	1,542,000	9,101,772	5.9026	5.812	5.812	5.861	5.812	5.911	1,552,169	5.8639	-1.68%
1999-04-12	0	5.950	5.900	5.950	5.900	5.950	748,000	4,445,100	5.9426	5.911	5.861	5.911	5.861	5.911	752,933	5.9037	0.00%
1999-04-09	0	5.950	5.900	5.950	5.850	5.950	1,070,000	6,303,968	5.8916	5.911	5.861	5.911	5.812	5.911	1,077,057	5.8530	0.00%
1999-04-08	0	5.950	5.900	5.950	5.800	5.950	3,854,000	22,749,546	5.9028	5.911	5.861	5.911	5.762	5.911	3,879,417	5.8642	0.00%
1999-04-07	0	5.950	5.900	5.950	5.900	6.100	2,585,000	15,119,930	5.8491	5.911	5.861	5.911	5.861	6.060	2,602,048	5.8108	3.48%
1999-04-01	0	5.750	5.700	5.750	5.600	5.800	2,511,000	14,350,176	5.7149	5.712	5.663	5.712	5.563	5.762	2,527,560	5.6775	5.50%
1999-03-31	0	5.450	5.450	5.500	5.400	5.500	525,000	2,876,662	5.4794	5.414	5.414	5.464	5.365	5.464	528,462	5.4435	0.00%
1999-03-30	0	5.450	5.400	5.450	5.300	5.500	1,539,000	8,348,900	5.4249	5.414	5.365	5.414	5.265	5.464	1,549,150	5.3893	0.00%
1999-03-29	0	5.450	5.400	5.450	5.350	5.450	614,000	3,324,400	5.4143	5.414	5.365	5.414	5.315	5.414	618,049	5.3789	-0.91%
1999-03-26	0	5.500	5.400	5.500	5.400	5.550	104,000	572,700	5.5067	5.464	5.365	5.464	5.365	5.514	104,686	5.4707	3.77%
1999-03-25	0	5.300	5.300	5.500	5.300	5.650	3,094,000	16,793,314	5.4277	5.265	5.265	5.464	5.265	5.613	3,114,405	5.3921	-5.36%
1999-03-24	0	5.600	5.600	5.650	5.600	5.800	1,988,000	11,272,100	5.6701	5.563	5.563	5.613	5.563	5.762	2,001,111	5.6329	-0.88%
1999-03-23	0	5.650	5.650	5.750	5.650	5.700	1,844,000	10,444,400	5.6640	5.613	5.613	5.712	5.613	5.663	1,856,161	5.6269	0.89%
1999-03-22	0	5.600	5.600	5.650	5.500	5.700	915,000	5,160,200	5.6396	5.563	5.563	5.613	5.464	5.663	921,034	5.6026	1.82%
1999-03-19	0	5.500	5.500	5.550	5.400	5.500	736,000	4,002,792	5.4386	5.464	5.464	5.514	5.365	5.464	740,854	5.4029	0.92%
1999-03-18	0	5.450	5.400	5.450	5.450	5.650	532,000	2,954,300	5.5532	5.414	5.365	5.414	5.414	5.613	535,509	5.5168	-3.54%
1999-03-17	0	5.650	5.600	5.650	5.650	5.650	312,000	1,762,800	5.6500	5.613	5.563	5.613	5.613	5.613	314,058	5.6130	1.80%
1999-03-16	0	5.550	5.500	5.550	5.350	5.550	958,000	5,215,362	5.4440	5.514	5.464	5.514	5.315	5.514	964,318	5.4083	4.72%
1999-03-15	0	5.300	5.300	5.350	5.250	5.350	1,190,000	6,310,000	5.3025	5.265	5.265	5.315	5.216	5.315	1,197,848	5.2678	-0.93%
1999-03-12	0	5.350	5.300	5.350	5.350	5.400	487,000	2,606,500	5.3522	5.315	5.265	5.315	5.315	5.365	490,212	5.3171	0.00%
1999-03-11	0	5.350	5.300	5.350	5.300	5.350	2,616,000	13,890,002	5.3096	5.315	5.265	5.315	5.265	5.315	2,633,252	5.2748	0.00%
1999-03-10	0	5.350	5.300	5.350	5.300	5.350	3,238,000	17,272,400	5.3343	5.315	5.265	5.315	5.265	5.315	3,259,354	5.2993	0.00%
1999-03-09	0	5.350	5.300	5.350	5.300	5.400	1,900,000	10,103,000	5.3174	5.315	5.265	5.315	5.265	5.365	1,912,530	5.2825	-0.93%
1999-03-08	0	5.400	5.350	5.400	5.300	5.600	1,346,000	7,228,732	5.3705	5.365	5.315	5.365	5.265	5.563	1,354,877	5.3353	-4.42%
1999-03-05	0	5.650	5.450	5.650	5.600	5.700	1,070,000	6,014,065	5.6206	5.613	5.414	5.613	5.563	5.663	1,077,057	5.5838	2.73%
1999-03-04	0	5.500	5.500	5.550	5.300	5.500	1,458,000	7,997,200	5.4850	5.464	5.464	5.514	5.265	5.464	1,467,615	5.4491	3.77%
1999-03-03	0	5.300	5.300	5.350	5.300	5.350	124,000	666,200	5.3726	5.265	5.265	5.315	5.265	5.315	124,818	5.3374	-3.64%
1999-03-02	0	5.500	5.300	5.500	5.450	5.500	866,000	4,759,800	5.4963	5.464	5.265	5.464	5.414	5.464	871,711	5.4603	0.00%
1999-03-01	0	5.500	5.300	5.450	5.450	5.500	1,184,000	6,511,000	5.4992	5.464	5.265	5.414	5.414	5.464	1,191,808	5.4631	0.00%
1999-02-26	0	5.500	5.500	5.550	5.450	5.600	1,172,500	6,445,900	5.4976	5.464	5.464	5.514	5.414	5.563	1,180,233	5.4616	0.00%
1999-02-25	0	5.500	5.450	5.500	5.350	5.500	2,749,000	15,083,300	5.4868	5.464	5.414	5.464	5.315	5.464	2,767,129	5.4509	4.76%
1999-02-24	0	5.250	5.250	5.300	5.100	5.450	1,064,000	5,715,250	5.3715	5.216	5.216	5.265	5.067	5.414	1,071,017	5.3363	-4.55%
1999-02-23	0	5.500	5.450	5.500	5.400	5.500	2,414,000	13,264,622	5.4949	5.464	5.414	5.464	5.365	5.464	2,429,920	5.4589	0.00%
1999-02-22	0	5.500	5.450	5.500	5.450	5.500	1,141,000	6,245,152	5.4734	5.464	5.414	5.464	5.414	5.464	1,148,525	5.4375	0.00%
1999-02-19	0	5.500	5.450	5.500	5.350	5.500	489,000	2,652,300	5.4239	5.464	5.414	5.464	5.315	5.464	492,225	5.3884	0.00%
1999-02-15	0	5.500	5.500	5.550	5.500	5.500	819,000	4,504,200	5.4996	5.464	5.464	5.514	5.464	5.464	824,401	5.4636	0.00%
1999-02-12	0	5.500	5.400	5.500	5.400	5.650	2,143,300	11,703,860	5.4607	5.464	5.365	5.464	5.365	5.613	2,157,435	5.4249	-2.65%
1999-02-11	0	5.650	5.600	5.700	5.500	5.650	537,000	3,000,096	5.5868	5.613	5.563	5.663	5.464	5.613	540,541	5.5502	2.73%
1999-02-10	0	5.500	5.500	5.600	5.450	5.500	330,000	1,803,800	5.4661	5.464	5.464	5.563	5.414	5.464	332,176	5.4302	0.00%
1999-02-09	0	5.500	5.500	5.550	5.450	5.550	974,000	5,357,800	5.5008	5.464	5.464	5.514	5.414	5.514	980,423	5.4648	0.92%
1999-02-08	0	5.450	5.450	5.500	5.450	5.700	1,658,000	9,211,194	5.5556	5.414	5.414	5.464	5.414	5.663	1,668,934	5.5192	-4.39%
1999-02-05	0	5.700	5.550	5.700	5.650	5.750	678,000	3,860,900	5.6945	5.663	5.514	5.663	5.613	5.712	682,471	5.6572	-1.72%
1999-02-04	0	5.800	5.800	5.850	5.500	5.800	485,000	2,781,100	5.7342	5.762	5.762	5.812	5.464	5.762	488,199	5.6967	4.50%
1999-02-03	0	5.550	5.550	5.600	5.350	5.550	734,000	4,070,300	5.5454	5.514	5.514	5.563	5.315	5.514	738,841	5.5090	0.00%
1999-02-02	0	5.550	5.550	5.900	5.500	5.700	1,959,000	10,943,713	5.5864	5.514	5.514	5.861	5.464	5.663	1,971,919	5.5498	-2.63%
1999-02-01	0	5.700	5.650	5.700	5.650	5.750	2,774,600	15,758,470	5.6795	5.663	5.613	5.663	5.613	5.712	2,792,898	5.6423	-1.72%
1999-01-29	0	5.800	5.750	5.850	5.650	5.800	1,659,000	9,508,824	5.7317	5.762	5.712	5.812	5.613	5.762	1,669,941	5.6941	2.65%
1999-01-28	0	5.650	5.650	5.700	5.650	5.800	1,999,000	11,524,152	5.7650	5.613	5.613	5.663	5.613	5.762	2,012,183	5.7272	-5.04%
1999-01-27	0	5.950	5.900	5.950	5.800	5.950	900,000	5,268,284	5.8536	5.911	5.861	5.911	5.762	5.911	905,935	5.8153	3.48%
1999-01-26	0	5.750	5.750	5.800	5.700	5.800	1,511,000	8,641,800	5.7193	5.712	5.712	5.762	5.663	5.762	1,520,965	5.6818	2.68%
1999-01-25	0	5.600	5.600	5.650	5.600	5.650	2,430,200	13,774,912	5.6682	5.563	5.563	5.613	5.563	5.613	2,446,227	5.6311	-4.27%
1999-01-22	0	5.850	5.800	5.850	5.700	5.900	8,395,000	49,864,720	5.9398	5.812	5.762	5.812	5.663	5.861	8,450,364	5.9009	-1.68%
1999-01-21	0	5.950	5.900	5.950	5.900	6.050	10,042,000	59,385,606	5.9137	5.911	5.861	5.911	5.861	6.010	10,108,226	5.8750	-0.83%
1999-01-20	0	6.000	6.000	6.100	5.650	6.100	1,835,000	10,736,100	5.8507	5.961	5.961	6.060	5.613	6.060	1,847,102	5.8124	1.01%
1999-01-19	0	5.950	5.950	6.000	5.900	6.000	2,110,000	12,654,580	5.9974	5.901	5.901	5.951	5.851	5.951	2,127,491	5.9481	-0.83%
1999-01-18	0	6.000	6.000	6.050	6.000	6.150	2,705,000	16,270,576	6.0150	5.951	5.951	6.000	5.951	6.099	2,727,423	5.9655	-0.83%
1999-01-15	0	6.050	6.000	6.050	5.650	6.100	2,292,000	13,609,400	5.9378	6.000	5.951	6.000	5.604	6.050	2,311,000	5.8890	8.04%
1999-01-14	0	5.600	5.600	5.650	5.450	5.600	2,608,000	14,568,046	5.5859	5.554	5.554	5.604	5.405	5.554	2,629,619	5.5400	-0.88%
1999-01-13	0	5.650	5.600	5.650	5.550	5.650	1,864,000	10,475,174	5.6197	5.604	5.554	5.604	5.504	5.604	1,879,452	5.5735	2.73%
1999-01-12	0	5.500	5.400	5.500	5.300	5.600	1,767,000	9,690,300	5.4840	5.455	5.356	5.455	5.256	5.554	1,781,648	5.4390	1.85%
1999-01-11	0	5.400	5.400	5.450	5.300	5.450	815,600	4,412,940	5.4107	5.356	5.356	5.405	5.256	5.405	822,361	5.3662	-3.57%
1999-01-08	0	5.600	5.550	5.600	5.600	5.600	485,000	2,742,560	5.6548	5.554	5.504	5.554	5.554	5.554	489,020	5.6083	0.00%
1999-01-07	0	5.600	5.600	5.700	5.600	6.200	1,138,000	6,637,100	5.8322	5.554	5.554	5.653	5.554	6.149	1,147,433	5.7843	-6.67%
1999-01-06	0	6.000	5.700	6.000	5.600	6.000	880,000	4,985,200	5.6650	5.951	5.653	5.951	5.554	5.951	887,295	5.6184	7.14%
1999-01-05	0	5.600	5.600	5.650	5.600	5.650	96,000	540,900	5.6344	5.554	5.554	5.604	5.554	5.604	96,796	5.5881	-0.88%
1999-01-04	0	5.650	5.600	5.650	5.600	5.650	246,000	1,388,900	5.6459	5.604	5.554	5.604	5.554	5.604	248,039	5.5995	-2.59%
1998-12-31	0	5.800	5.750	5.800	5.750	5.800	64,000	370,200	5.7844	5.752	5.703	5.752	5.703	5.752	64,531	5.7368	3.57%
1998-12-30	0	5.600	5.600	5.650	5.600	5.600	66,000	369,600	5.6000	5.554	5.554	5.604	5.554	5.554	66,547	5.5540	-0.88%
1998-12-29	0	5.650	5.600	5.650	5.600	5.650	91,000	513,650	5.6445	5.604	5.554	5.604	5.554	5.604	91,754	5.5981	-0.88%
1998-12-28	0	5.700	5.650	5.700	5.700	5.700	408,000	2,325,600	5.7000	5.653	5.604	5.653	5.653	5.653	411,382	5.6531	-0.87%
1998-12-24	0	5.750	5.700	5.750	5.700	5.750	276,000	1,586,716	5.7490	5.703	5.653	5.703	5.653	5.703	278,288	5.7017	0.00%
1998-12-23	0	5.750	5.750	5.800	5.650	5.800	652,000	3,723,474	5.7108	5.703	5.703	5.752	5.604	5.752	657,405	5.6639	-0.86%
1998-12-22	0	5.800	5.800	5.850	5.500	5.900	2,623,000	14,983,853	5.7125	5.752	5.752	5.802	5.455	5.851	2,644,743	5.6655	5.45%
1998-12-21	0	5.500	5.450	5.500	5.450	5.500	601,000	3,299,960	5.4908	5.455	5.405	5.455	5.405	5.455	605,982	5.4456	0.92%
1998-12-18	0	5.450	5.450	5.500	5.450	5.500	68,000	372,800	5.4824	5.405	5.405	5.455	5.405	5.455	68,564	5.4373	-0.91%
1998-12-17	0	5.500	5.450	5.550	5.500	5.550	677,000	3,727,900	5.5065	5.455	5.405	5.504	5.455	5.504	682,612	5.4612	0.92%
1998-12-16	0	5.450	5.450	5.500	5.450	5.500	646,000	3,521,700	5.4515	5.405	5.405	5.455	5.405	5.455	651,355	5.4067	0.00%
1998-12-15	0	5.450	5.450	5.500	5.400	5.450	1,138,000	6,206,772	5.4541	5.405	5.405	5.455	5.356	5.405	1,147,433	5.4093	-0.91%
1998-12-14	0	5.500	5.500	5.550	5.400	5.500	3,089,000	16,868,401	5.4608	5.455	5.455	5.504	5.356	5.455	3,114,606	5.4159	0.00%
1998-12-11	0	5.500	5.400	5.550	5.350	5.550	2,194,200	11,942,290	5.4427	5.455	5.356	5.504	5.306	5.504	2,212,389	5.3979	0.00%
1998-12-10	0	5.500	5.500	5.550	5.350	5.550	1,454,000	7,957,668	5.4729	5.455	5.455	5.504	5.306	5.504	1,466,053	5.4280	3.77%
1998-12-09	0	5.300	5.300	5.350	5.200	5.350	2,376,000	12,586,300	5.2973	5.256	5.256	5.306	5.157	5.306	2,395,696	5.2537	-2.75%
1998-12-08	0	5.450	5.400	5.450	5.300	5.550	1,879,000	10,223,300	5.4408	5.405	5.356	5.405	5.256	5.504	1,894,576	5.3961	-0.91%
1998-12-07	0	5.500	5.500	5.550	5.350	5.650	2,361,000	12,968,180	5.4927	5.455	5.455	5.504	5.306	5.604	2,380,572	5.4475	0.00%
1998-12-04	0	5.500	5.500	5.600	5.500	5.900	1,261,000	7,120,390	5.6466	5.455	5.455	5.554	5.455	5.851	1,271,453	5.6002	0.00%
1998-12-03	0	5.500	5.450	5.500	5.350	5.500	2,514,000	13,609,260	5.4134	5.455	5.405	5.455	5.306	5.455	2,534,840	5.3689	2.80%
1998-12-02	0	5.350	5.350	5.400	5.250	5.400	324,000	1,731,400	5.3438	5.306	5.306	5.356	5.207	5.356	326,686	5.2999	3.88%
1998-12-01	0	5.150	5.100	5.150	5.050	5.250	457,000	2,346,850	5.1353	5.108	5.058	5.108	5.008	5.207	460,788	5.0931	-5.50%
1998-11-30	0	5.450	5.400	5.450	5.300	5.450	756,000	4,043,600	5.3487	5.405	5.356	5.405	5.256	5.405	762,267	5.3047	1.87%
1998-11-27	0	5.350	5.300	5.350	5.200	5.400	2,144,000	11,331,290	5.2851	5.306	5.256	5.306	5.157	5.356	2,161,773	5.2417	-0.93%
1998-11-26	0	5.400	5.300	5.400	5.200	5.600	2,622,000	14,000,605	5.3397	5.356	5.256	5.356	5.157	5.554	2,643,735	5.2958	1.89%
1998-11-25	0	5.300	5.200	5.300	5.250	5.450	1,233,000	6,617,900	5.3673	5.256	5.157	5.256	5.207	5.405	1,243,221	5.3232	-3.64%
1998-11-24	0	5.500	5.400	5.450	5.450	5.750	678,000	3,805,700	5.6131	5.455	5.356	5.405	5.405	5.703	683,620	5.5670	-0.90%
1998-11-23	0	5.550	5.400	5.550	5.450	5.800	190,000	1,105,796	5.8200	5.504	5.356	5.504	5.405	5.752	191,575	5.7721	-4.31%
1998-11-20	0	5.800	5.600	5.900	5.800	6.200	1,674,000	10,015,700	5.9831	5.752	5.554	5.851	5.752	6.149	1,687,877	5.9339	0.87%
1998-11-19	0	5.750	5.700	5.750	5.600	5.850	745,000	4,277,700	5.7419	5.703	5.653	5.703	5.554	5.802	751,176	5.6947	3.60%
1998-11-18	0	5.550	5.500	5.550	5.250	5.650	1,434,000	7,835,350	5.4640	5.504	5.455	5.504	5.207	5.604	1,445,887	5.4191	5.71%
1998-11-17	0	5.250	5.250	5.300	5.200	5.350	1,766,000	9,271,580	5.2500	5.207	5.207	5.256	5.157	5.306	1,780,639	5.2069	-1.87%
1998-11-16	0	5.350	5.250	5.350	5.050	5.350	2,498,000	13,034,200	5.2179	5.306	5.207	5.306	5.008	5.306	2,518,707	5.1750	4.90%
1998-11-13	0	5.100	5.000	5.100	5.050	5.100	880,400	4,495,268	5.1059	5.058	4.959	5.058	5.008	5.058	887,698	5.0640	-2.86%
1998-11-12	0	5.250	5.200	5.250	5.150	5.350	794,000	4,128,300	5.1994	5.207	5.157	5.207	5.108	5.306	800,582	5.1566	0.96%
1998-11-11	0	5.200	5.100	5.200	4.950	5.200	2,489,410	12,499,459	5.0211	5.157	5.058	5.157	4.909	5.157	2,510,046	4.9798	5.05%
1998-11-10	0	4.950	4.925	4.950	4.800	4.975	748,059	3,688,983	4.9314	4.909	4.885	4.909	4.761	4.934	754,260	4.8909	-0.50%
1998-11-09	0	4.975	4.950	4.975	4.950	5.150	1,825,000	9,162,050	5.0203	4.934	4.909	4.934	4.909	5.108	1,840,128	4.9790	-7.87%
1998-11-06	0	5.400	5.400	5.450	5.350	5.600	726,000	3,945,900	5.4351	5.356	5.356	5.405	5.306	5.554	732,018	5.3904	0.00%
1998-11-05	0	5.400	5.350	5.400	5.100	5.700	1,372,000	7,483,624	5.4545	5.356	5.306	5.356	5.058	5.653	1,383,373	5.4097	-10.00%
1998-11-04	0	6.000	5.900	6.050	5.900	6.400	920,000	5,620,700	6.1095	5.951	5.851	6.000	5.851	6.347	927,626	6.0592	-3.23%
1998-11-03	0	6.200	6.200	6.250	5.600	6.350	1,558,000	9,342,480	5.9965	6.149	6.149	6.199	5.554	6.298	1,570,915	5.9472	12.73%
1998-11-02	0	5.500	5.500	5.550	5.350	5.600	580,000	3,162,598	5.4528	5.455	5.455	5.504	5.306	5.554	584,808	5.4079	3.77%
1998-10-30	0	5.300	5.300	5.350	5.250	5.350	1,025,000	5,431,605	5.2991	5.256	5.256	5.306	5.207	5.306	1,033,497	5.2556	0.00%
1998-10-29	0	5.300	5.250	5.350	5.050	5.300	1,910,000	9,797,400	5.1295	5.256	5.207	5.306	5.008	5.256	1,925,833	5.0874	4.95%
1998-10-27	0	5.050	5.050	5.100	4.950	5.250	1,579,000	7,924,085	5.0184	5.008	5.008	5.058	4.909	5.207	1,592,089	4.9772	2.02%
1998-10-26	0	4.950	4.900	4.950	4.825	4.950	1,219,000	5,951,275	4.8821	4.909	4.860	4.909	4.785	4.909	1,229,105	4.8420	4.21%
1998-10-23	0	4.750	4.750	4.800	4.725	4.850	312,000	1,489,950	4.7755	4.711	4.711	4.761	4.686	4.810	314,586	4.7362	-1.04%
1998-10-22	0	4.800	4.800	4.850	4.800	4.925	465,000	2,276,200	4.8951	4.761	4.761	4.810	4.761	4.885	468,855	4.8548	-2.04%
1998-10-21	0	4.900	4.900	4.950	4.800	5.100	4,181,500	20,585,113	4.9229	4.860	4.860	4.909	4.761	5.058	4,216,163	4.8824	-2.97%
1998-10-20	0	5.050	5.050	5.100	4.850	5.050	1,442,000	7,159,200	4.9648	5.008	5.008	5.058	4.810	5.008	1,453,954	4.9240	2.02%
1998-10-19	0	4.950	4.950	4.975	4.800	5.400	1,552,000	7,767,360	5.0047	4.909	4.909	4.934	4.761	5.356	1,564,865	4.9636	-10.00%
1998-10-16	0	5.500	5.500	5.550	5.400	5.800	1,790,921	10,029,407	5.6001	5.455	5.455	5.504	5.356	5.752	1,805,767	5.5541	4.76%
1998-10-15	0	5.250	5.300	5.350	4.625	5.550	3,258,500	17,333,020	5.3193	5.207	5.256	5.306	4.587	5.504	3,285,511	5.2756	17.98%
1998-10-14	0	4.450	4.375	-	4.200	4.500	1,666,000	7,293,096	4.3776	4.413	4.339	-	4.165	4.463	1,679,810	4.3416	1.14%
1998-10-13	0	4.400	4.400	4.450	4.400	4.750	1,762,000	8,033,950	4.5596	4.364	4.364	4.413	4.364	4.711	1,776,606	4.5221	1.15%
1998-10-12	0	4.350	4.325	4.400	4.000	4.350	4,417,000	18,599,400	4.2109	4.314	4.289	4.364	3.967	4.314	4,453,615	4.1762	11.54%
1998-10-09	0	3.900	3.900	3.925	3.850	3.925	2,494,000	9,722,200	3.8982	3.868	3.868	3.893	3.818	3.893	2,514,674	3.8662	1.30%
1998-10-08	0	3.850	3.825	3.850	3.825	3.900	931,400	3,590,666	3.8551	3.818	3.794	3.818	3.794	3.868	939,121	3.8234	0.00%
1998-10-07	0	3.850	3.775	3.950	3.700	3.925	914,000	3,459,300	3.7848	3.818	3.744	3.918	3.670	3.893	921,577	3.7537	4.05%
1998-10-05	0	3.700	3.500	3.700	3.600	3.725	545,000	2,006,000	3.6807	3.670	3.471	3.670	3.570	3.694	549,518	3.6505	-1.99%
1998-09-30	0	3.775	3.775	3.800	3.700	3.825	1,064,000	4,007,200	3.7662	3.744	3.744	3.769	3.670	3.794	1,072,820	3.7352	-3.21%
1998-09-29	0	3.900	3.900	4.000	3.850	3.900	192,000	741,550	3.8622	3.868	3.868	3.967	3.818	3.868	193,592	3.8305	0.00%
1998-09-28	0	3.900	3.850	3.900	3.900	3.900	861,000	3,357,750	3.8998	3.868	3.818	3.868	3.868	3.868	868,137	3.8678	0.00%
1998-09-25	0	3.900	3.850	3.950	3.850	3.950	1,322,000	5,160,900	3.9039	3.868	3.818	3.918	3.818	3.918	1,332,959	3.8718	-2.50%
1998-09-24	0	4.000	3.975	4.000	3.800	4.000	1,357,000	5,350,875	3.9432	3.967	3.942	3.967	3.769	3.967	1,368,249	3.9107	8.11%
1998-09-23	0	3.700	3.700	3.750	3.700	3.700	11,000	40,550	3.6864	3.670	3.670	3.719	3.670	3.670	11,091	3.6561	0.00%
1998-09-22	0	3.700	3.650	3.800	3.600	3.700	85,000	310,650	3.6547	3.670	3.620	3.769	3.570	3.670	85,705	3.6247	2.78%
1998-09-21	0	3.600	3.550	3.750	3.600	3.900	1,324,000	5,024,200	3.7947	3.570	3.521	3.719	3.570	3.868	1,334,975	3.7635	-7.69%
1998-09-18	0	3.900	3.900	3.950	3.900	4.000	2,459,000	9,706,775	3.9474	3.868	3.868	3.918	3.868	3.967	2,479,384	3.9150	-0.64%
1998-09-17	0	3.925	3.925	3.950	3.900	3.950	258,000	1,007,700	3.9058	3.893	3.893	3.918	3.868	3.918	260,139	3.8737	0.64%
1998-09-16	0	3.900	3.900	3.925	3.800	3.925	800,000	3,104,452	3.8806	3.868	3.868	3.893	3.769	3.893	806,632	3.8487	5.41%
1998-09-15	0	3.700	3.700	3.875	3.600	3.900	1,218,000	4,636,550	3.8067	3.670	3.670	3.843	3.570	3.868	1,228,097	3.7754	6.47%
1998-09-14	0	3.475	3.450	3.500	3.475	3.500	511,000	1,781,225	3.4858	3.446	3.422	3.471	3.446	3.471	515,236	3.4571	-3.47%
1998-09-11	0	3.600	3.500	3.600	3.350	3.700	4,231,000	15,228,844	3.5993	3.570	3.471	3.570	3.322	3.670	4,266,073	3.5698	-4.00%
1998-09-10	0	3.750	3.725	3.750	3.700	3.950	1,007,500	3,779,140	3.7510	3.719	3.694	3.719	3.670	3.918	1,015,852	3.7202	-6.25%
1998-09-09	0	4.000	3.975	4.000	3.900	4.150	1,548,000	6,198,300	4.0041	3.967	3.942	3.967	3.868	4.116	1,560,832	3.9712	-2.44%
1998-09-08	0	4.100	4.100	4.200	3.800	4.200	5,626,000	22,893,100	4.0692	4.066	4.066	4.165	3.769	4.165	5,672,637	4.0357	9.33%
1998-09-07	0	3.750	3.800	3.825	3.300	4.200	5,699,000	22,331,250	3.9185	3.719	3.769	3.794	3.273	4.165	5,746,242	3.8862	22.95%
1998-09-04	0	3.050	3.050	3.100	3.000	3.175	5,444,000	16,531,498	3.0366	3.025	3.025	3.075	2.975	3.149	5,489,128	3.0117	1.67%
1998-09-03	0	3.000	2.950	3.000	2.900	3.025	2,646,000	7,904,214	2.9872	2.975	2.926	2.975	2.876	3.000	2,667,934	2.9627	5.26%
1998-09-02	0	2.850	2.800	2.850	2.825	2.875	536,000	1,530,800	2.8560	2.827	2.777	2.827	2.802	2.851	540,443	2.8325	-1.72%
1998-09-01	0	2.900	2.900	2.925	2.800	2.900	2,895,000	8,421,000	2.9088	2.876	2.876	2.901	2.777	2.876	2,918,998	2.8849	-3.33%
1998-08-31	0	3.000	2.975	-	2.975	3.050	6,061,000	18,429,558	3.0407	2.975	2.951	-	2.951	3.025	6,111,243	3.0157	-3.23%
1998-08-28	0	3.100	3.050	3.100	3.025	3.200	4,083,000	12,913,232	3.1627	3.075	3.025	3.075	3.000	3.174	4,116,846	3.1367	-4.62%
1998-08-27	0	3.250	3.250	3.275	3.200	3.300	3,466,000	11,294,756	3.2587	3.223	3.223	3.248	3.174	3.273	3,494,732	3.2319	-3.70%
1998-08-26	0	3.375	3.375	3.400	3.275	3.425	1,994,000	6,566,480	3.2931	3.347	3.347	3.372	3.248	3.397	2,010,529	3.2660	3.05%
1998-08-25	0	3.275	3.250	3.300	3.000	3.275	1,338,000	4,226,250	3.1586	3.248	3.223	3.273	2.975	3.248	1,349,091	3.1327	10.08%
1998-08-24	0	2.975	2.950	2.975	2.925	3.050	1,649,000	4,999,376	3.0318	2.951	2.926	2.951	2.901	3.025	1,662,669	3.0068	-4.03%
1998-08-21	0	3.100	3.100	3.150	3.050	3.200	824,000	2,597,550	3.1524	3.075	3.075	3.124	3.025	3.174	830,831	3.1264	-4.62%
1998-08-20	0	3.250	3.250	3.275	3.250	3.375	1,902,000	6,336,230	3.3314	3.223	3.223	3.248	3.223	3.347	1,917,767	3.3040	-4.41%
1998-08-19	0	3.400	3.375	3.400	3.100	3.475	5,686,000	19,153,750	3.3686	3.372	3.347	3.372	3.075	3.446	5,733,134	3.3409	12.40%
1998-08-18	0	3.025	3.025	3.050	3.025	3.700	820,000	2,798,950	3.4134	3.000	3.000	3.025	3.000	3.670	826,797	3.3853	-18.24%
1998-08-14	0	3.700	3.675	3.725	3.700	3.800	276,000	1,050,700	3.8069	3.670	3.645	3.694	3.670	3.769	278,288	3.7756	-5.73%
1998-08-13	0	3.925	3.825	3.900	3.900	4.000	604,000	2,392,498	3.9611	3.893	3.794	3.868	3.868	3.967	609,007	3.9285	-1.88%
1998-08-12	0	4.000	3.975	4.000	3.975	4.000	940,000	3,757,650	3.9975	3.967	3.942	3.967	3.942	3.967	947,792	3.9646	0.00%
1998-08-11	0	4.000	3.950	4.000	3.950	4.000	2,360,000	9,406,550	3.9858	3.967	3.918	3.967	3.918	3.967	2,379,563	3.9531	0.00%
1998-08-10	0	4.000	4.000	4.025	4.000	4.000	419,000	1,668,010	3.9809	3.967	3.967	3.992	3.967	3.967	422,473	3.9482	1.27%
1998-08-07	0	3.950	3.950	3.975	3.950	3.975	766,000	3,026,636	3.9512	3.918	3.918	3.942	3.918	3.942	772,350	3.9187	-1.25%
1998-08-06	0	4.000	3.975	4.000	3.950	4.025	2,297,472	9,116,282	3.9680	3.967	3.942	3.967	3.918	3.992	2,316,517	3.9353	1.27%
1998-08-05	0	3.950	3.950	4.000	3.900	3.950	700,000	2,779,500	3.9707	3.918	3.918	3.967	3.868	3.918	705,803	3.9381	-0.63%
1998-08-04	0	3.975	3.975	4.000	3.975	4.000	794,000	3,180,429	4.0056	3.942	3.942	3.967	3.942	3.967	800,582	3.9726	-3.05%
1998-08-03	0	4.100	4.100	4.125	4.025	4.250	369,300	1,519,775	4.1153	4.066	4.066	4.091	3.992	4.215	372,361	4.0815	-5.75%
1998-07-31	0	4.350	4.350	4.400	4.050	4.350	858,000	3,587,210	4.1809	4.314	4.314	4.364	4.017	4.314	865,112	4.1465	5.45%
1998-07-30	0	4.125	4.075	4.125	4.075	4.150	765,000	3,212,850	4.1998	4.091	4.041	4.091	4.041	4.116	771,341	4.1653	-5.17%
1998-07-29	0	4.350	4.325	4.350	4.325	4.450	858,000	3,768,880	4.3926	4.314	4.289	4.314	4.289	4.413	865,112	4.3565	-2.79%
1998-07-28	0	4.475	4.450	4.475	4.450	4.500	803,000	3,594,856	4.4768	4.438	4.413	4.438	4.413	4.463	809,656	4.4400	-0.56%
1998-07-27	0	4.500	4.500	4.550	4.500	4.600	266,000	1,213,510	4.5621	4.463	4.463	4.513	4.463	4.562	268,205	4.5246	-3.23%
1998-07-24	0	4.650	4.500	4.725	4.600	4.700	595,000	2,757,200	4.6339	4.612	4.463	4.686	4.562	4.661	599,932	4.5959	0.00%
1998-07-23	0	4.650	4.650	4.700	4.500	4.800	634,310	2,952,854	4.6552	4.612	4.612	4.661	4.463	4.761	639,568	4.6169	0.00%
1998-07-22	0	4.650	4.600	4.650	4.500	4.800	590,000	2,732,100	4.6307	4.612	4.562	4.612	4.463	4.761	594,891	4.5926	-7.00%
1998-07-21	0	5.000	-	5.000	4.975	5.150	1,566,000	7,889,600	5.0381	4.959	-	4.959	4.934	5.108	1,578,981	4.9966	0.00%
1998-07-20	0	5.000	4.975	5.000	4.975	5.050	41,000	206,475	5.0360	4.959	4.934	4.959	4.934	5.008	41,340	4.9946	-1.96%
1998-07-17	0	5.100	5.050	5.100	5.050	5.100	70,000	353,500	5.0500	5.058	5.008	5.058	5.008	5.058	70,580	5.0085	0.00%
1998-07-16	0	5.100	5.000	5.100	5.100	5.100	18,000	91,800	5.1000	5.058	4.959	5.058	5.058	5.058	18,149	5.0581	0.00%
1998-07-15	0	5.100	5.100	5.250	5.100	5.200	41,000	212,300	5.1780	5.058	5.058	5.207	5.058	5.157	41,340	5.1355	-2.86%
1998-07-14	0	5.250	5.200	5.250	5.200	5.250	358,000	1,875,752	5.2395	5.207	5.157	5.207	5.157	5.207	360,968	5.1965	0.00%
1998-07-13	0	5.250	5.200	5.250	5.100	5.250	479,000	2,472,400	5.1616	5.207	5.157	5.207	5.058	5.207	482,971	5.1192	0.00%
1998-07-10	0	5.250	5.150	5.250	5.100	5.250	262,000	1,345,600	5.1359	5.207	5.108	5.207	5.058	5.207	264,172	5.0937	0.96%
1998-07-09	0	5.200	5.200	5.250	5.200	5.200	72,000	374,800	5.2056	5.157	5.157	5.207	5.157	5.157	72,597	5.1628	0.00%
1998-07-08	0	5.200	5.200	5.250	5.100	5.250	611,000	3,176,425	5.1987	5.157	5.157	5.207	5.058	5.207	616,065	5.1560	1.96%
1998-07-07	0	5.100	5.100	5.250	5.100	5.250	448,000	2,306,912	5.1494	5.058	5.058	5.207	5.058	5.207	451,714	5.1070	-1.92%
1998-07-06	0	5.200	5.150	5.200	5.050	5.200	290,000	1,495,100	5.1555	5.157	5.108	5.157	5.008	5.157	292,404	5.1131	0.97%
1998-07-03	0	5.150	5.050	5.150	5.050	5.150	452,000	2,302,100	5.0931	5.108	5.008	5.108	5.008	5.108	455,747	5.0513	1.98%
1998-07-02	0	5.050	5.000	5.050	4.950	5.050	2,824,000	14,040,416	4.9718	5.008	4.959	5.008	4.909	5.008	2,847,410	4.9309	2.02%
1998-06-30	0	4.950	4.925	4.950	4.950	4.975	912,000	4,496,846	4.9308	4.909	4.885	4.909	4.909	4.934	919,560	4.8902	0.51%
1998-06-29	0	4.925	4.925	4.975	4.825	5.000	894,960	4,402,012	4.9187	4.885	4.885	4.934	4.785	4.959	902,379	4.8782	-1.50%
1998-06-26	0	5.000	4.850	5.000	4.700	5.000	474,000	2,282,650	4.8157	4.959	4.810	4.959	4.661	4.959	477,929	4.7761	7.53%
1998-06-25	0	4.650	4.600	4.675	4.650	4.650	70,000	325,500	4.6500	4.612	4.562	4.637	4.612	4.612	70,580	4.6118	1.09%
1998-06-24	0	4.600	4.375	4.600	4.500	4.600	172,000	754,200	4.3849	4.562	4.339	4.562	4.463	4.562	173,426	4.3488	6.98%
1998-06-23	0	4.300	4.300	4.325	4.300	4.400	1,390,000	6,040,846	4.3459	4.265	4.265	4.289	4.265	4.364	1,401,522	4.3102	-2.27%
1998-06-22	0	4.400	4.400	-	4.325	4.450	1,427,000	6,247,454	4.3780	4.364	4.364	-	4.289	4.413	1,438,829	4.3420	1.15%
1998-06-19	0	4.350	4.350	4.400	4.300	4.525	4,724,500	20,766,791	4.3956	4.314	4.314	4.364	4.265	4.488	4,763,664	4.3594	0.58%
1998-06-18	0	4.325	4.325	4.375	4.075	4.650	2,835,000	12,121,017	4.2755	4.289	4.289	4.339	4.041	4.612	2,858,501	4.2403	5.08%
1998-06-17	0	4.175	4.100	4.175	4.050	4.250	2,450,000	10,273,500	4.1933	4.082	4.009	4.082	3.960	4.155	2,505,720	4.1000	3.09%
1998-06-16	0	4.050	4.025	4.050	3.800	4.500	2,727,100	11,471,992	4.2067	3.960	3.935	3.960	3.715	4.400	2,789,122	4.1131	-10.00%
1998-06-15	0	4.500	-	4.500	4.475	4.550	772,000	3,577,280	4.6338	4.400	-	4.400	4.375	4.449	789,557	4.5307	-4.26%
1998-06-12	0	4.700	4.650	4.700	4.650	4.800	914,000	4,372,450	4.7839	4.595	4.547	4.595	4.547	4.693	934,787	4.6775	-3.09%
1998-06-11	0	4.850	4.800	4.850	4.775	4.950	2,548,000	12,398,100	4.8658	4.742	4.693	4.742	4.669	4.840	2,605,948	4.7576	-2.02%
1998-06-10	0	4.950	4.950	5.000	4.950	4.950	1,574,000	7,837,860	4.9796	4.840	4.840	4.889	4.840	4.840	1,609,797	4.8689	-1.00%
1998-06-09	0	5.000	5.000	5.050	4.950	5.100	798,000	4,008,900	5.0237	4.889	4.889	4.938	4.840	4.987	816,149	4.9120	-1.96%
1998-06-08	0	5.100	5.100	5.150	5.000	5.100	872,000	4,421,680	5.0707	4.987	4.987	5.035	4.889	4.987	891,832	4.9580	0.99%
1998-06-05	0	5.050	5.000	5.050	4.975	5.300	2,590,000	13,222,570	5.1052	4.938	4.889	4.938	4.864	5.182	2,648,904	4.9917	-5.61%
1998-06-04	0	5.350	5.300	5.400	5.350	5.400	1,061,000	5,683,120	5.3564	5.231	5.182	5.280	5.231	5.280	1,085,130	5.2373	0.00%
1998-06-03	0	5.350	5.300	5.450	5.200	5.450	1,096,000	5,778,840	5.2727	5.231	5.182	5.329	5.084	5.329	1,120,926	5.1554	2.88%
1998-06-02	0	5.200	5.150	5.200	5.050	5.250	1,991,000	10,264,250	5.1553	5.084	5.035	5.084	4.938	5.133	2,036,281	5.0407	-0.95%
1998-06-01	0	5.250	5.200	5.350	5.150	5.350	2,467,000	12,884,500	5.2227	5.133	5.084	5.231	5.035	5.231	2,523,106	5.1066	-3.67%
1998-05-29	0	5.450	5.450	5.500	5.250	5.500	1,602,000	8,563,000	5.3452	5.329	5.329	5.378	5.133	5.378	1,638,434	5.2263	2.83%
1998-05-28	0	5.300	5.250	5.300	5.250	5.400	6,732,000	36,012,750	5.3495	5.182	5.133	5.182	5.133	5.280	6,885,104	5.2305	-1.85%
1998-05-27	0	5.400	5.350	5.400	5.250	5.400	5,168,800	27,640,668	5.3476	5.280	5.231	5.280	5.133	5.280	5,286,352	5.2287	-1.82%
1998-05-26	0	5.500	5.500	5.550	5.400	5.500	2,906,000	15,717,500	5.4086	5.378	5.378	5.427	5.280	5.378	2,972,090	5.2884	0.92%
1998-05-25	0	5.450	5.400	5.500	5.400	5.500	628,000	3,395,138	5.4063	5.329	5.280	5.378	5.280	5.378	642,282	5.2861	0.93%
1998-05-22	0	5.400	5.250	-	5.100	5.550	1,044,000	5,413,740	5.1856	5.280	5.133	-	4.987	5.427	1,067,743	5.0703	3.85%
1998-05-21	0	5.200	5.100	5.200	5.100	5.400	3,274,000	17,225,934	5.2614	5.084	4.987	5.084	4.987	5.280	3,348,459	5.1444	-1.89%
1998-05-20	0	5.300	5.250	5.300	5.250	5.400	596,700	3,171,780	5.3155	5.182	5.133	5.182	5.133	5.280	610,271	5.1973	-0.93%
1998-05-19	0	5.350	5.300	5.400	5.350	5.400	843,500	4,572,600	5.4210	5.231	5.182	5.280	5.231	5.280	862,683	5.3004	-3.60%
1998-05-18	0	5.550	5.500	-	5.500	5.800	999,000	5,506,100	5.5116	5.427	5.378	-	5.378	5.671	1,021,720	5.3891	-0.89%
1998-05-15	0	5.600	5.550	5.600	5.400	5.600	1,894,000	10,340,620	5.4597	5.475	5.427	5.475	5.280	5.475	1,937,075	5.3383	2.75%
1998-05-14	0	5.450	5.300	5.500	5.400	5.500	5,141,000	28,274,280	5.4998	5.329	5.182	5.378	5.280	5.378	5,257,920	5.3775	-2.68%
1998-05-13	0	5.600	5.400	5.550	5.400	5.700	2,720,000	15,276,310	5.6163	5.475	5.280	5.427	5.280	5.573	2,781,860	5.4914	-1.75%
1998-05-12	0	5.700	5.650	5.700	5.650	5.850	2,342,000	13,363,600	5.7061	5.573	5.524	5.573	5.524	5.720	2,395,263	5.5792	-3.39%
1998-05-11	0	5.900	5.900	5.950	5.850	6.000	1,359,000	8,051,600	5.9247	5.769	5.769	5.818	5.720	5.867	1,389,907	5.7929	-1.67%
1998-05-08	0	6.000	5.950	6.000	6.000	6.150	2,674,000	16,312,300	6.1003	5.867	5.818	5.867	5.867	6.013	2,734,814	5.9647	-2.44%
1998-05-07	0	6.150	6.100	6.150	6.050	6.150	4,583,000	28,142,600	6.1407	6.013	5.964	6.013	5.915	6.013	4,687,230	6.0041	1.65%
1998-05-06	0	6.050	6.050	6.150	6.050	6.100	1,297,000	7,958,350	6.1360	5.915	5.915	6.013	5.915	5.964	1,326,497	5.9995	-1.63%
1998-05-05	0	6.150	6.150	6.200	6.150	6.150	782,000	4,809,500	6.1503	6.013	6.013	6.062	6.013	6.013	799,785	6.0135	0.00%
1998-05-04	0	6.150	6.150	6.200	6.150	6.150	583,000	3,586,350	6.1515	6.013	6.013	6.062	6.013	6.013	596,259	6.0148	-0.81%
1998-05-01	0	6.200	6.150	6.200	6.150	6.200	826,000	5,119,114	6.1975	6.062	6.013	6.062	6.013	6.062	844,785	6.0597	0.00%
1998-04-30	0	6.200	6.150	6.200	6.100	6.250	2,772,000	17,188,300	6.2007	6.062	6.013	6.062	5.964	6.111	2,835,043	6.0628	0.81%
1998-04-29	0	6.150	6.150	6.200	6.150	6.200	152,000	943,400	6.2066	6.013	6.013	6.062	6.013	6.062	155,457	6.0686	-0.81%
1998-04-28	0	6.200	6.150	6.200	6.150	6.300	2,452,000	15,244,484	6.2172	6.062	6.013	6.062	6.013	6.160	2,507,765	6.0789	-2.36%
1998-04-27	0	6.350	6.300	6.350	6.300	6.400	1,458,000	9,257,000	6.3491	6.209	6.160	6.209	6.160	6.258	1,491,159	6.2079	-0.78%
1998-04-24	0	6.400	6.400	6.450	6.400	6.400	2,046,000	13,099,100	6.4023	6.258	6.258	6.307	6.258	6.258	2,092,531	6.2599	-0.78%
1998-04-23	0	6.450	6.400	6.500	6.400	6.550	3,555,000	22,862,259	6.4310	6.307	6.258	6.355	6.258	6.404	3,635,850	6.2880	-0.77%
1998-04-22	0	6.500	6.500	6.550	6.350	6.550	1,352,000	8,697,400	6.4330	6.355	6.355	6.404	6.209	6.404	1,382,748	6.2899	3.17%
1998-04-21	0	6.300	6.300	6.350	6.300	6.350	1,102,000	6,957,000	6.3131	6.160	6.160	6.209	6.160	6.209	1,127,062	6.1727	-0.79%
1998-04-20	0	6.350	6.350	6.400	6.350	6.400	1,352,000	8,628,800	6.3822	6.209	6.209	6.258	6.209	6.258	1,382,748	6.2403	0.00%
1998-04-17	0	6.350	6.300	6.400	6.300	6.550	4,290,000	27,622,300	6.4388	6.209	6.160	6.258	6.160	6.404	4,387,566	6.2956	-4.51%
1998-04-16	0	6.650	6.650	6.700	6.600	6.800	1,439,000	9,586,800	6.6621	6.502	6.502	6.551	6.453	6.649	1,471,727	6.5140	-2.21%
1998-04-15	0	6.800	6.750	6.800	6.700	6.850	653,000	4,412,500	6.7573	6.649	6.600	6.649	6.551	6.698	667,851	6.6070	1.49%
1998-04-14	0	6.700	6.700	6.800	6.600	6.800	1,983,300	13,275,408	6.6936	6.551	6.551	6.649	6.453	6.649	2,028,406	6.5448	3.08%
1998-04-09	0	6.500	6.500	6.550	6.350	6.500	2,504,000	16,088,000	6.4249	6.355	6.355	6.404	6.209	6.355	2,560,948	6.2820	2.36%
1998-04-08	0	6.350	6.300	6.350	6.250	6.350	3,857,000	24,311,300	6.3032	6.209	6.160	6.209	6.111	6.209	3,944,718	6.1630	2.42%
1998-04-07	0	6.200	6.200	6.250	6.200	6.400	1,076,000	6,774,456	6.2960	6.062	6.062	6.111	6.062	6.258	1,100,471	6.1560	-2.36%
1998-04-03	0	6.350	6.350	6.400	6.300	6.400	792,000	5,031,900	6.3534	6.209	6.209	6.258	6.160	6.258	810,012	6.2121	0.00%
1998-04-02	0	6.350	6.350	6.450	6.350	6.550	337,000	2,169,900	6.4389	6.209	6.209	6.307	6.209	6.404	344,664	6.2957	-0.78%
1998-04-01	0	6.400	6.400	6.500	6.300	6.450	2,217,000	14,169,892	6.3915	6.258	6.258	6.355	6.160	6.307	2,267,420	6.2493	0.00%
1998-03-31	0	6.400	6.400	6.650	6.350	6.650	2,796,000	17,906,600	6.4044	6.258	6.258	6.502	6.209	6.502	2,859,588	6.2619	-3.03%
1998-03-30	0	6.600	6.550	6.600	6.400	6.900	1,734,000	11,493,812	6.6285	6.453	6.404	6.453	6.258	6.747	1,773,436	6.4811	-4.35%
1998-03-27	0	6.900	6.900	6.950	6.900	7.050	2,333,000	16,228,650	6.9561	6.747	6.747	6.795	6.747	6.893	2,386,059	6.8014	-3.50%
1998-03-26	0	7.150	7.100	7.150	7.050	7.200	649,000	4,594,070	7.0787	6.991	6.942	6.991	6.893	7.040	663,760	6.9213	1.42%
1998-03-25	0	7.050	7.050	7.100	7.000	7.100	1,759,000	12,366,742	7.0306	6.893	6.893	6.942	6.844	6.942	1,799,004	6.8742	1.44%
1998-03-24	0	6.950	6.950	7.000	6.950	7.050	2,818,000	19,712,700	6.9953	6.795	6.795	6.844	6.795	6.893	2,882,089	6.8397	0.00%
1998-03-23	0	6.950	6.950	7.000	6.950	7.050	2,766,000	19,361,832	6.9999	6.795	6.795	6.844	6.795	6.893	2,828,906	6.8443	-1.42%
1998-03-20	0	7.050	6.900	7.050	7.000	7.100	1,635,000	11,466,768	7.0133	6.893	6.747	6.893	6.844	6.942	1,672,184	6.8574	0.71%
1998-03-19	0	7.000	6.900	7.000	6.900	7.050	708,000	4,954,900	6.9984	6.844	6.747	6.844	6.747	6.893	724,102	6.8428	1.45%
1998-03-18	0	6.900	6.900	7.000	6.900	6.900	1,247,000	8,604,300	6.9000	6.747	6.747	6.844	6.747	6.747	1,275,360	6.7466	0.00%
1998-03-17	0	6.900	6.900	6.950	6.900	7.000	4,266,001	29,642,357	6.9485	6.747	6.747	6.795	6.747	6.844	4,363,021	6.7940	-1.43%
1998-03-16	0	7.000	6.950	7.000	6.900	7.050	1,937,000	13,557,400	6.9992	6.844	6.795	6.844	6.747	6.893	1,981,053	6.8435	0.00%
1998-03-13	0	7.000	7.000	7.050	7.000	7.000	1,558,000	10,906,792	7.0005	6.844	6.844	6.893	6.844	6.844	1,593,433	6.8448	-0.71%
1998-03-12	0	7.050	7.000	7.050	7.000	7.100	902,000	6,334,300	7.0225	6.893	6.844	6.893	6.844	6.942	922,514	6.8663	1.44%
1998-03-11	0	6.950	6.900	6.950	6.900	7.000	762,130	5,231,810	6.8647	6.795	6.747	6.795	6.747	6.844	779,463	6.7121	2.21%
1998-03-10	0	6.800	6.800	6.850	6.800	6.850	772,500	5,256,800	6.8049	6.649	6.649	6.698	6.649	6.698	790,069	6.6536	0.00%
1998-03-09	0	6.800	6.800	6.850	6.800	6.850	668,000	4,564,000	6.8323	6.649	6.649	6.698	6.649	6.698	683,192	6.6804	-0.73%
1998-03-06	0	6.850	6.800	6.850	6.750	6.900	2,198,000	15,072,400	6.8573	6.698	6.649	6.698	6.600	6.747	2,247,988	6.7048	-1.44%
1998-03-05	0	6.950	6.800	6.950	6.750	7.100	482,130	3,292,012	6.8281	6.795	6.649	6.795	6.600	6.942	493,095	6.6762	2.21%
1998-03-04	0	6.800	6.800	6.900	6.800	6.900	944,045	6,456,537	6.8392	6.649	6.649	6.747	6.649	6.747	965,515	6.6871	-1.45%
1998-03-03	0	6.900	6.900	6.950	6.850	6.900	585,000	4,061,300	6.9424	6.747	6.747	6.795	6.698	6.747	598,304	6.7880	0.00%
1998-03-02	0	6.900	6.800	6.900	6.850	7.200	3,541,000	24,594,500	6.9456	6.747	6.649	6.747	6.698	7.040	3,621,532	6.7912	0.00%
1998-02-27	0	6.900	6.850	6.900	6.900	7.000	1,548,000	10,671,208	6.8935	6.747	6.698	6.747	6.747	6.844	1,583,206	6.7403	0.00%
1998-02-26	0	6.900	6.850	7.000	6.700	6.950	1,484,000	10,030,634	6.7592	6.747	6.698	6.844	6.551	6.795	1,517,750	6.6089	2.22%
1998-02-25	0	6.750	6.650	6.750	6.500	6.800	864,000	5,798,042	6.7107	6.600	6.502	6.600	6.355	6.649	883,650	6.5615	3.85%
1998-02-24	0	6.500	6.400	6.500	6.400	6.750	582,000	3,835,694	6.5905	6.355	6.258	6.355	6.258	6.600	595,236	6.4440	-5.11%
1998-02-23	0	6.850	6.600	6.750	6.600	6.850	1,063,000	7,131,636	6.7090	6.698	6.453	6.600	6.453	6.698	1,087,175	6.5598	2.24%
1998-02-20	0	6.700	6.600	6.700	6.500	6.700	474,700	3,156,465	6.6494	6.551	6.453	6.551	6.355	6.551	485,496	6.5015	0.00%
1998-02-19	0	6.700	6.700	7.000	6.700	6.800	2,840,000	19,213,500	6.7653	6.551	6.551	6.844	6.551	6.649	2,904,589	6.6149	0.00%
1998-02-18	0	6.700	6.700	6.750	6.500	6.900	2,392,000	16,077,100	6.7212	6.551	6.551	6.600	6.355	6.747	2,446,400	6.5717	4.69%
1998-02-17	0	6.400	6.200	6.700	6.350	6.800	459,000	3,072,500	6.6939	6.258	6.062	6.551	6.209	6.649	469,439	6.5450	-5.19%
1998-02-16	0	6.750	6.750	6.800	6.450	6.900	391,000	2,620,050	6.7009	6.600	6.600	6.649	6.307	6.747	399,892	6.5519	-3.57%
1998-02-13	0	7.000	6.900	7.000	7.000	7.300	102,000	728,200	7.1392	6.844	6.747	6.844	6.844	7.138	104,320	6.9805	-2.10%
1998-02-12	0	7.150	-	7.150	7.150	7.300	415,000	2,994,768	7.2163	6.991	-	6.991	6.991	7.138	424,438	7.0558	-0.69%
1998-02-11	0	7.200	7.200	7.250	7.200	7.350	915,000	6,669,904	7.2895	7.040	7.040	7.089	7.040	7.187	935,810	7.1274	-2.04%
1998-02-10	0	7.350	7.300	7.350	7.300	7.400	2,225,000	16,330,600	7.3396	7.187	7.138	7.187	7.138	7.235	2,275,602	7.1764	0.00%
1998-02-09	0	7.350	7.350	7.400	7.300	7.400	1,108,000	8,130,700	7.3382	7.187	7.187	7.235	7.138	7.235	1,133,199	7.1750	0.68%
1998-02-06	0	7.300	7.250	7.300	7.300	7.400	582,000	4,233,100	7.2734	7.138	7.089	7.138	7.138	7.235	595,236	7.1116	2.10%
1998-02-05	0	7.150	7.150	7.250	7.100	7.250	738,000	5,313,982	7.2005	6.991	6.991	7.089	6.942	7.089	754,784	7.0404	-0.69%
1998-02-04	0	7.200	7.150	7.200	7.200	7.400	673,000	4,880,600	7.2520	7.040	6.991	7.040	7.040	7.235	688,306	7.0907	-2.70%
1998-02-03	0	7.400	7.300	7.500	7.400	8.100	537,000	4,131,400	7.6935	7.235	7.138	7.333	7.235	7.920	549,213	7.5224	-7.50%
1998-02-02	0	8.000	7.900	8.000	6.600	8.100	5,506,000	41,451,000	7.5283	7.822	7.724	7.822	6.453	7.920	5,631,221	7.3609	23.08%
1998-01-27	0	6.500	6.200	6.500	6.200	6.500	492,000	3,151,700	6.4059	6.355	6.062	6.355	6.062	6.355	503,189	6.2634	8.33%
1998-01-26	0	6.000	6.000	6.050	5.950	6.450	1,302,000	7,912,300	6.0770	5.867	5.867	5.915	5.818	6.307	1,331,611	5.9419	-7.69%
1998-01-23	0	6.500	6.450	6.500	6.350	6.500	4,770,000	30,783,600	6.4536	6.355	6.307	6.355	6.209	6.355	4,878,483	6.3101	-2.26%
1998-01-22	0	6.650	6.500	6.650	6.450	6.650	1,703,000	11,098,700	6.5171	6.502	6.355	6.502	6.307	6.502	1,741,731	6.3722	2.31%
1998-01-21	0	6.500	6.400	6.500	6.400	6.500	606,000	3,918,122	6.4655	6.355	6.258	6.355	6.258	6.355	619,782	6.3218	0.78%
1998-01-20	0	6.450	6.450	6.500	6.450	6.500	2,218,000	14,384,600	6.4854	6.307	6.307	6.355	6.307	6.355	2,268,443	6.3412	-0.77%
1998-01-19	0	6.500	6.450	6.500	6.400	6.700	983,000	6,366,750	6.4769	6.355	6.307	6.355	6.258	6.551	1,005,356	6.3328	1.56%
1998-01-16	0	6.400	6.350	6.550	6.150	6.400	1,766,000	11,020,400	6.2403	6.258	6.209	6.404	6.013	6.258	1,806,164	6.1016	1.59%
1998-01-15	0	6.300	6.200	6.300	6.150	6.400	324,000	2,030,500	6.2670	6.160	6.062	6.160	6.013	6.258	331,369	6.1276	0.00%
1998-01-14	0	6.300	6.300	6.400	6.250	6.400	1,036,000	6,502,900	6.2769	6.160	6.160	6.258	6.111	6.258	1,059,561	6.1374	0.00%
1998-01-13	0	6.300	6.300	6.400	6.000	6.400	1,675,000	10,399,400	6.2086	6.160	6.160	6.258	5.867	6.258	1,713,094	6.0705	5.00%
1998-01-12	0	6.000	5.850	6.100	5.200	6.450	2,674,000	16,762,958	6.2689	5.867	5.720	5.964	5.084	6.307	2,734,814	6.1295	-14.29%
1998-01-09	0	7.000	-	7.050	6.900	7.200	2,278,000	16,066,900	7.0531	6.844	-	6.893	6.747	7.040	2,329,808	6.8962	-2.78%
1998-01-08	0	7.200	7.200	7.300	7.000	7.250	1,420,000	10,188,200	7.1748	7.040	7.040	7.138	6.844	7.089	1,452,295	7.0152	0.00%
1998-01-07	0	7.200	7.200	7.350	7.100	7.500	2,996,000	21,745,800	7.2583	7.040	7.040	7.187	6.942	7.333	3,064,137	7.0969	-3.63%
1998-01-06	0	7.650	7.550	7.650	7.550	7.650	634,000	4,774,200	7.5303	7.305	7.209	7.305	7.209	7.305	663,955	7.1906	0.00%
1998-01-05	0	7.650	7.650	7.700	7.650	7.700	136,000	1,041,900	7.6610	7.305	7.305	7.353	7.305	7.353	142,426	7.3154	-0.65%
1998-01-02	0	7.700	7.650	7.700	7.600	7.700	182,000	1,400,200	7.6934	7.353	7.305	7.353	7.257	7.353	190,599	7.3463	0.00%
1997-12-31	0	7.700	7.650	7.700	7.600	7.700	368,000	2,813,300	7.6448	7.353	7.305	7.353	7.257	7.353	385,387	7.2999	0.65%
1997-12-30	0	7.650	7.650	7.700	7.600	7.700	318,000	2,430,600	7.6434	7.305	7.305	7.353	7.257	7.353	333,025	7.2986	-1.92%
1997-12-29	0	7.800	7.750	7.800	7.650	7.800	603,000	4,625,732	7.6712	7.448	7.400	7.448	7.305	7.448	631,490	7.3251	1.30%
1997-12-24	0	7.700	7.650	7.700	7.600	7.800	2,890,000	22,113,700	7.6518	7.353	7.305	7.353	7.257	7.448	3,026,543	7.3066	0.00%
1997-12-23	0	7.700	7.500	7.700	7.550	7.700	214,000	1,628,600	7.6103	7.353	7.162	7.353	7.209	7.353	224,111	7.2669	1.99%
1997-12-22	0	7.550	7.550	7.600	7.500	7.550	676,000	5,085,200	7.5225	7.209	7.209	7.257	7.162	7.209	707,939	7.1831	0.67%
1997-12-19	0	7.500	7.500	7.600	7.500	7.600	584,000	4,399,800	7.5339	7.162	7.162	7.257	7.162	7.257	611,592	7.1940	-1.96%
1997-12-18	0	7.650	7.650	7.700	7.650	7.700	282,000	2,161,800	7.6660	7.305	7.305	7.353	7.305	7.353	295,324	7.3201	0.00%
1997-12-17	0	7.650	7.650	7.800	7.650	7.750	1,078,200	8,324,190	7.7205	7.305	7.305	7.448	7.305	7.400	1,129,142	7.3721	-1.29%
1997-12-16	0	7.750	7.750	7.800	7.700	7.850	784,000	6,110,100	7.7935	7.400	7.400	7.448	7.353	7.496	821,042	7.4419	0.65%
1997-12-15	0	7.700	7.700	7.800	7.600	7.700	466,000	3,572,684	7.6667	7.353	7.353	7.448	7.257	7.353	488,017	7.3208	2.67%
1997-12-12	0	7.500	7.550	7.750	7.500	7.650	3,607,000	27,400,420	7.5965	7.162	7.209	7.400	7.162	7.305	3,777,419	7.2537	-3.85%
1997-12-11	0	7.800	7.600	7.800	7.400	7.800	4,703,000	36,438,048	7.7478	7.448	7.257	7.448	7.066	7.448	4,925,202	7.3983	-1.27%
1997-12-10	0	7.900	7.850	7.900	7.600	7.900	2,059,000	15,980,400	7.7612	7.544	7.496	7.544	7.257	7.544	2,156,281	7.4111	-1.25%
1997-12-09	0	8.000	7.900	8.000	7.850	8.000	272,000	2,147,800	7.8963	7.639	7.544	7.639	7.496	7.639	284,851	7.5401	-1.84%
1997-12-08	0	8.150	8.150	8.200	7.700	8.150	1,376,000	10,770,700	7.8275	7.782	7.782	7.830	7.353	7.782	1,441,012	7.4744	7.24%
1997-12-05	0	7.600	7.600	7.700	7.550	7.650	192,000	1,461,100	7.6099	7.257	7.257	7.353	7.209	7.305	201,071	7.2666	1.33%
1997-12-04	0	7.500	7.500	7.650	7.400	7.600	206,000	1,540,000	7.4757	7.162	7.162	7.305	7.066	7.257	215,733	7.1385	2.74%
1997-12-03	0	7.300	7.300	7.400	7.250	7.350	348,000	2,543,900	7.3101	6.971	6.971	7.066	6.923	7.018	364,442	6.9803	0.69%
1997-12-02	0	7.250	7.250	7.400	7.250	7.400	572,000	4,170,900	7.2918	6.923	6.923	7.066	6.923	7.066	599,025	6.9628	0.69%
1997-12-01	0	7.200	7.200	7.350	7.200	7.250	962,000	6,933,200	7.2071	6.875	6.875	7.018	6.875	6.923	1,007,451	6.8819	0.70%
1997-11-28	0	7.150	7.150	7.200	7.100	7.250	2,463,000	17,608,700	7.1493	6.827	6.827	6.875	6.780	6.923	2,579,369	6.8267	-0.69%
1997-11-27	0	7.200	7.150	7.200	7.100	7.350	1,082,000	7,766,000	7.1774	6.875	6.827	6.875	6.780	7.018	1,133,121	6.8536	-2.70%
1997-11-26	0	7.400	7.400	7.500	7.300	7.400	1,824,000	13,447,124	7.3723	7.066	7.066	7.162	6.971	7.066	1,910,178	7.0397	0.68%
1997-11-25	0	7.350	7.350	7.450	7.100	7.350	2,512,000	18,347,900	7.3041	7.018	7.018	7.114	6.780	7.018	2,630,684	6.9746	-1.34%
1997-11-24	0	7.450	7.400	7.450	7.100	7.500	1,798,000	12,996,900	7.2285	7.114	7.066	7.114	6.780	7.162	1,882,950	6.9024	4.93%
1997-11-21	0	7.100	7.050	7.100	7.000	7.550	3,474,000	24,806,600	7.1406	6.780	6.732	6.780	6.684	7.209	3,638,136	6.8185	-5.96%
1997-11-20	0	7.550	7.550	7.650	7.550	8.100	2,876,000	22,422,320	7.7964	7.209	7.209	7.305	7.209	7.735	3,011,882	7.4446	-4.43%
1997-11-19	0	7.900	7.900	8.000	7.750	7.900	622,000	4,885,834	7.8550	7.544	7.544	7.639	7.400	7.544	651,388	7.5007	1.28%
1997-11-18	0	7.800	7.800	7.850	7.700	8.000	620,000	4,860,300	7.8392	7.448	7.448	7.496	7.353	7.639	649,293	7.4855	2.63%
1997-11-17	0	7.600	7.550	7.650	7.500	7.800	781,000	5,883,016	7.5327	7.257	7.209	7.305	7.162	7.448	817,900	7.1928	0.00%
1997-11-14	0	7.600	7.350	7.600	7.350	7.600	1,906,000	14,182,700	7.4411	7.257	7.018	7.257	7.018	7.257	1,996,053	7.1054	4.83%
1997-11-13	0	7.250	7.250	7.300	7.200	7.350	884,000	6,412,300	7.2537	6.923	6.923	6.971	6.875	7.018	925,766	6.9265	-1.36%
1997-11-12	0	7.350	7.350	7.400	7.350	7.500	701,250	5,182,025	7.3897	7.018	7.018	7.066	7.018	7.162	734,382	7.0563	-3.29%
1997-11-11	0	7.600	7.500	7.600	7.500	7.600	264,000	2,001,600	7.5818	7.257	7.162	7.257	7.162	7.257	276,473	7.2398	0.00%
1997-11-10	0	7.600	7.600	7.700	7.400	7.650	632,550	4,781,770	7.5595	7.257	7.257	7.353	7.066	7.305	662,436	7.2185	-1.30%
1997-11-07	0	7.700	7.600	7.750	7.500	7.700	331,000	2,507,300	7.5749	7.353	7.257	7.400	7.162	7.353	346,639	7.2332	0.00%
1997-11-06	0	7.700	7.700	7.750	7.700	7.850	854,000	6,634,100	7.7683	7.353	7.353	7.400	7.353	7.496	894,349	7.4178	-1.91%
1997-11-05	0	7.850	7.400	7.850	7.750	8.000	207,000	1,636,000	7.9034	7.496	7.066	7.496	7.400	7.639	216,780	7.5468	-1.88%
1997-11-04	0	8.000	7.900	8.000	7.850	8.150	1,330,000	10,576,000	7.9519	7.639	7.544	7.639	7.496	7.782	1,392,838	7.5931	0.00%
1997-11-03	0	8.000	8.000	8.050	7.200	8.050	1,688,500	12,939,550	7.6633	7.639	7.639	7.687	6.875	7.687	1,768,276	7.3176	14.29%
1997-10-31	0	7.000	6.900	7.000	6.800	7.000	980,000	6,797,800	6.9365	6.684	6.589	6.684	6.493	6.684	1,026,302	6.6236	0.72%
1997-10-30	0	6.950	6.900	7.000	6.800	7.200	658,000	4,545,500	6.9081	6.636	6.589	6.684	6.493	6.875	689,088	6.5964	-3.47%
1997-10-29	0	7.200	7.050	7.200	6.850	7.300	4,432,000	31,420,200	7.0894	6.875	6.732	6.875	6.541	6.971	4,641,398	6.7696	10.77%
1997-10-28	0	6.500	6.500	6.700	6.200	6.600	7,495,000	48,088,400	6.4161	6.207	6.207	6.398	5.920	6.302	7,849,115	6.1266	-4.41%
1997-10-27	0	6.800	6.800	6.850	6.800	7.250	4,803,000	33,302,260	6.9336	6.493	6.493	6.541	6.493	6.923	5,029,927	6.6208	-6.21%
1997-10-24	0	7.250	7.200	7.300	6.200	7.250	4,784,000	32,238,208	6.7388	6.923	6.875	6.971	5.920	6.923	5,010,029	6.4347	16.94%
1997-10-23	0	6.200	6.200	6.600	6.150	6.800	4,142,000	27,039,000	6.5280	5.920	5.920	6.302	5.873	6.493	4,337,697	6.2335	-7.46%
1997-10-22	0	6.700	6.650	6.750	6.600	7.750	5,883,000	42,944,652	7.2998	6.398	6.350	6.445	6.302	7.400	6,160,953	6.9705	-13.55%
1997-10-21	0	7.750	7.750	7.900	7.700	8.200	1,978,000	15,607,400	7.8905	7.400	7.400	7.544	7.353	7.830	2,071,454	7.5345	-5.49%
1997-10-20	0	8.200	8.200	8.250	8.150	8.350	1,978,000	16,249,900	8.2153	7.830	7.830	7.878	7.782	7.973	2,071,454	7.8447	-0.61%
1997-10-17	0	8.250	8.250	8.300	8.200	8.250	411,000	3,384,180	8.2340	7.878	7.878	7.926	7.830	7.878	430,418	7.8625	0.00%
1997-10-16	0	8.250	8.200	8.250	8.200	8.350	706,000	5,831,900	8.2605	7.878	7.830	7.878	7.830	7.973	739,356	7.8878	0.61%
1997-10-15	0	8.200	8.200	8.250	8.150	8.350	3,791,590	31,424,127	8.2878	7.830	7.830	7.878	7.782	7.973	3,970,731	7.9139	-1.20%
1997-10-14	0	8.300	8.300	8.350	8.300	8.500	1,412,000	11,735,184	8.3110	7.926	7.926	7.973	7.926	8.117	1,478,713	7.9361	0.61%
1997-10-13	0	8.250	8.200	8.300	8.000	8.300	1,742,000	14,157,200	8.1270	7.878	7.830	7.926	7.639	7.926	1,824,304	7.7603	3.13%
1997-10-09	0	8.000	8.000	-	7.950	8.050	1,094,800	8,768,040	8.0088	7.639	7.639	-	7.591	7.687	1,146,526	7.6475	0.00%
1997-10-08	0	8.000	8.050	8.200	8.000	8.250	156,000	1,266,500	8.1186	7.639	7.687	7.830	7.639	7.878	163,371	7.7523	0.00%
1997-10-07	0	8.000	7.950	8.050	7.950	8.000	1,941,000	15,522,600	7.9972	7.639	7.591	7.687	7.591	7.639	2,032,706	7.6364	0.00%
1997-10-06	0	8.000	7.950	8.000	7.950	8.100	1,082,000	8,736,906	8.0748	7.639	7.591	7.639	7.591	7.735	1,133,121	7.7105	-1.23%
1997-10-03	0	8.100	8.100	8.150	8.000	8.300	860,000	6,981,400	8.1179	7.735	7.735	7.782	7.639	7.926	900,632	7.7517	-2.41%
1997-09-30	0	8.300	8.300	8.350	8.200	8.400	511,000	4,249,300	8.3157	7.926	7.926	7.973	7.830	8.021	535,143	7.9405	1.22%
1997-09-29	0	8.200	8.200	8.250	8.150	8.350	288,000	2,379,700	8.2628	7.830	7.830	7.878	7.782	7.973	301,607	7.8901	-1.80%
1997-09-26	0	8.350	8.300	8.450	8.050	8.500	1,340,800	11,179,140	8.3377	7.973	7.926	8.069	7.687	8.117	1,404,149	7.9615	-2.91%
1997-09-25	0	8.600	8.500	8.600	8.050	8.600	2,990,000	24,886,506	8.3232	8.212	8.117	8.212	7.687	8.212	3,131,268	7.9477	7.50%
1997-09-24	0	8.000	8.000	8.100	7.900	8.100	1,606,000	12,846,444	7.9990	7.639	7.639	7.735	7.544	7.735	1,681,878	7.6382	0.00%
1997-09-23	0	8.000	7.950	8.000	7.900	8.100	918,000	7,366,500	8.0245	7.639	7.591	7.639	7.544	7.735	961,373	7.6625	-0.62%
1997-09-22	0	8.050	8.000	8.150	8.000	8.350	1,402,000	11,362,680	8.1046	7.687	7.639	7.782	7.639	7.973	1,468,240	7.7390	-0.62%
1997-09-19	0	8.100	8.000	8.100	7.650	8.100	2,136,000	16,963,200	7.9416	7.735	7.639	7.735	7.305	7.735	2,236,919	7.5833	6.58%
1997-09-18	0	7.600	7.550	7.650	7.450	7.600	1,380,000	10,405,968	7.5406	7.257	7.209	7.305	7.114	7.257	1,445,201	7.2004	1.33%
1997-09-16	0	7.500	7.500	7.550	7.350	7.600	541,300	4,038,360	7.4605	7.162	7.162	7.209	7.018	7.257	566,875	7.1239	0.00%
1997-09-15	0	7.500	7.500	7.550	7.450	7.550	1,246,000	9,311,666	7.4732	7.162	7.162	7.209	7.114	7.209	1,304,870	7.1361	2.74%
1997-09-12	0	7.300	7.300	7.350	7.200	7.500	1,870,000	13,614,200	7.2803	6.971	6.971	7.018	6.875	7.162	1,958,352	6.9519	1.39%
1997-09-11	0	7.200	7.200	7.250	7.150	7.500	6,062,000	44,017,238	7.2612	6.875	6.875	6.923	6.827	7.162	6,348,411	6.9336	-5.26%
1997-09-10	0	7.600	7.600	7.650	7.500	7.600	3,348,000	25,184,122	7.5221	7.257	7.257	7.305	7.162	7.257	3,506,183	7.1828	0.00%
1997-09-09	0	7.600	7.550	7.650	7.500	7.650	1,228,000	9,265,000	7.5448	7.257	7.209	7.305	7.162	7.305	1,286,019	7.2044	2.01%
1997-09-08	0	7.450	7.350	7.450	7.300	7.450	1,037,000	7,647,200	7.3743	7.114	7.018	7.114	6.971	7.114	1,085,995	7.0417	2.76%
1997-09-05	0	7.250	7.250	7.300	7.200	7.350	1,340,000	9,694,089	7.2344	6.923	6.923	6.971	6.875	7.018	1,403,311	6.9080	0.00%
1997-09-04	0	7.250	7.200	7.250	7.100	7.400	3,803,000	27,338,722	7.1887	6.923	6.875	6.923	6.780	7.066	3,982,680	6.8644	2.84%
1997-09-03	0	7.050	7.050	7.250	6.550	7.400	4,272,000	30,033,040	7.0302	6.732	6.732	6.923	6.254	7.066	4,473,839	6.7130	11.90%
1997-09-02	0	6.300	6.300	6.500	5.800	6.500	3,286,000	20,328,600	6.1864	6.016	6.016	6.207	5.538	6.207	3,441,253	5.9073	1.61%
1997-09-01	0	6.200	6.150	6.350	6.000	6.500	5,088,000	31,894,244	6.2685	5.920	5.873	6.064	5.729	6.207	5,328,392	5.9857	-1.59%
1997-08-29	0	6.300	6.250	6.300	6.300	6.800	3,676,940	24,006,222	6.5289	6.016	5.968	6.016	6.016	6.493	3,850,664	6.2343	-8.03%
1997-08-28	0	6.850	6.800	7.050	6.850	7.500	5,596,000	39,488,900	7.0566	6.541	6.493	6.732	6.541	7.162	5,860,394	6.7383	-8.67%
1997-08-27	0	7.500	7.200	7.500	7.000	7.500	5,916,000	42,221,900	7.1369	7.162	6.875	7.162	6.684	7.162	6,195,513	6.8149	2.74%
1997-08-26	0	7.300	7.250	7.300	7.300	7.650	3,334,000	25,122,900	7.5354	6.971	6.923	6.971	6.971	7.305	3,491,521	7.1954	-4.58%
1997-08-25	0	7.650	7.600	7.650	7.650	7.800	1,142,000	8,852,240	7.7515	7.305	7.257	7.305	7.305	7.448	1,195,956	7.4018	-1.92%
1997-08-22	0	7.800	7.700	7.800	7.600	7.950	1,940,000	15,222,526	7.8467	7.448	7.353	7.448	7.257	7.591	2,031,659	7.4927	0.00%
1997-08-21	0	7.800	7.750	7.800	7.800	8.050	1,944,000	15,383,400	7.9133	7.448	7.400	7.448	7.448	7.687	2,035,848	7.5563	-1.27%
1997-08-20	0	7.900	7.900	7.950	7.850	8.100	1,340,000	10,605,700	7.9147	7.544	7.544	7.591	7.496	7.735	1,403,311	7.5576	1.28%
1997-08-19	0	7.800	7.750	7.800	7.800	8.100	1,004,000	8,109,450	8.0771	7.448	7.400	7.448	7.448	7.735	1,051,436	7.7127	-4.88%
1997-08-15	0	8.200	8.150	8.200	8.150	8.500	1,893,000	15,750,500	8.3204	7.830	7.782	7.830	7.782	8.117	1,982,438	7.9450	-3.53%
1997-08-14	0	8.500	8.300	8.500	8.300	8.500	999,000	8,334,900	8.3432	8.117	7.926	8.117	7.926	8.117	1,046,200	7.9668	1.80%
1997-08-13	0	8.350	8.350	8.400	8.000	8.500	3,692,000	30,234,640	8.1892	7.973	7.973	8.021	7.639	8.117	3,866,435	7.8198	3.73%
1997-08-12	0	8.050	8.050	8.100	8.050	8.300	1,824,000	15,117,700	8.2882	7.687	7.687	7.735	7.687	7.926	1,910,178	7.9143	-3.01%
1997-08-11	0	8.300	8.250	8.300	8.300	8.350	592,000	4,937,876	8.3410	7.926	7.878	7.926	7.926	7.973	619,970	7.9647	-0.60%
1997-08-08	0	8.350	8.350	8.400	8.300	8.400	1,580,000	13,227,760	8.3720	7.973	7.973	8.021	7.926	8.021	1,654,650	7.9943	0.00%
1997-08-07	0	8.350	8.350	8.400	8.300	8.400	1,432,000	11,987,500	8.3712	7.973	7.973	8.021	7.926	8.021	1,499,658	7.9935	-0.60%
1997-08-06	0	8.400	8.350	8.400	8.350	8.450	2,062,800	17,329,820	8.4011	8.021	7.973	8.021	7.973	8.069	2,160,261	8.0221	-0.59%
1997-08-05	0	8.450	8.350	8.450	8.400	8.500	396,000	3,346,500	8.4508	8.069	7.973	8.069	8.021	8.117	414,710	8.0695	-0.59%
1997-08-04	0	8.500	-	8.500	8.400	8.500	497,000	4,198,100	8.4469	8.117	-	8.117	8.021	8.117	520,482	8.0658	0.59%
1997-08-01	0	8.450	8.450	8.500	8.250	8.500	2,790,000	23,570,700	8.4483	8.069	8.069	8.117	7.878	8.117	2,921,819	8.0671	3.05%
1997-07-31	0	8.200	8.250	8.300	8.150	8.300	1,122,000	9,127,861	8.1353	7.830	7.878	7.926	7.782	7.926	1,175,011	7.7683	1.86%
1997-07-30	0	8.050	8.050	8.200	8.050	8.400	2,178,000	17,650,800	8.1041	7.687	7.687	7.830	7.687	8.021	2,280,904	7.7385	0.63%
1997-07-29	0	8.000	8.050	8.250	7.950	8.000	2,997,000	23,979,200	8.0011	7.639	7.687	7.878	7.591	7.639	3,138,599	7.6401	0.00%
1997-07-28	0	8.000	7.950	8.100	7.950	8.150	2,315,000	18,638,752	8.0513	7.639	7.591	7.735	7.591	7.782	2,424,377	7.6881	-2.44%
1997-07-25	0	8.200	8.100	8.150	8.150	8.300	1,513,000	12,473,160	8.2440	7.830	7.735	7.782	7.782	7.926	1,584,485	7.8721	-1.20%
1997-07-24	0	8.300	8.250	8.300	8.250	8.500	1,415,000	11,839,800	8.3673	7.926	7.878	7.926	7.878	8.117	1,481,854	7.9899	-1.78%
1997-07-23	0	8.450	8.400	8.450	8.400	8.550	2,509,000	21,175,300	8.4397	8.069	8.021	8.069	8.021	8.164	2,627,542	8.0590	1.81%
1997-07-22	0	8.300	8.300	8.400	8.300	8.400	285,000	2,373,500	8.3281	7.926	7.926	8.021	7.926	8.021	298,465	7.9523	0.00%
1997-07-21	0	8.300	8.300	8.350	8.150	8.350	2,340,000	19,307,366	8.2510	7.926	7.926	7.973	7.782	7.973	2,450,558	7.8788	2.47%
1997-07-18	0	8.100	8.050	8.100	8.100	8.300	1,632,000	13,468,300	8.2526	7.735	7.687	7.735	7.735	7.926	1,709,107	7.8803	-1.82%
1997-07-17	0	8.250	8.250	8.300	8.250	8.350	793,000	6,565,900	8.2798	7.878	7.878	7.926	7.878	7.973	830,467	7.9063	-0.60%
1997-07-16	0	8.300	8.250	8.350	8.300	8.400	256,000	2,129,400	8.3180	7.926	7.878	7.973	7.926	8.021	268,095	7.9427	-0.60%
1997-07-15	0	8.350	8.350	8.400	8.250	8.450	1,074,000	8,944,720	8.3284	7.973	7.973	8.021	7.878	8.069	1,124,743	7.9527	1.83%
1997-07-14	0	8.200	8.200	8.250	8.200	8.350	1,849,000	15,267,490	8.2572	7.830	7.830	7.878	7.830	7.973	1,936,359	7.8846	1.23%
1997-07-11	0	8.100	-	8.100	8.100	8.300	1,732,000	14,266,600	8.2371	7.735	-	7.735	7.735	7.926	1,813,832	7.8654	-2.41%
1997-07-10	0	8.300	8.300	8.350	8.300	8.350	787,000	6,546,200	8.3179	7.926	7.926	7.973	7.926	7.973	824,183	7.9427	0.00%
1997-07-09	0	8.300	8.300	8.350	8.300	8.700	2,552,000	21,574,600	8.4540	7.926	7.926	7.973	7.926	8.307	2,672,574	8.0726	-5.14%
1997-07-08	0	8.750	8.700	8.800	8.700	8.950	2,611,000	23,187,700	8.8808	8.355	8.307	8.403	8.307	8.546	2,734,362	8.4801	-2.78%
1997-07-07	0	9.000	8.950	9.050	8.900	9.200	1,323,700	11,942,490	9.0221	8.594	8.546	8.642	8.498	8.785	1,386,241	8.6150	0.00%
1997-07-04	0	9.000	8.950	9.000	8.800	9.050	4,878,000	43,562,200	8.9303	8.594	8.546	8.594	8.403	8.642	5,108,470	8.5274	1.69%
1997-07-03	0	8.850	8.850	8.900	8.650	9.000	2,603,000	23,110,450	8.8784	8.451	8.451	8.498	8.260	8.594	2,725,984	8.4778	2.91%
1997-06-27	0	8.600	8.600	8.700	8.600	8.650	1,226,000	10,564,300	8.6169	8.212	8.212	8.307	8.212	8.260	1,283,925	8.2281	0.58%
1997-06-26	0	8.550	8.550	8.650	8.550	8.600	800,000	6,851,280	8.5641	8.164	8.164	8.260	8.164	8.212	837,797	8.1777	0.00%
1997-06-25	0	8.550	8.550	8.650	8.500	8.650	745,000	6,390,140	8.5774	8.164	8.164	8.260	8.117	8.260	780,199	8.1904	1.18%
1997-06-24	0	8.450	8.450	8.500	8.450	8.550	3,728,000	31,683,954	8.4989	8.069	8.069	8.117	8.069	8.164	3,904,136	8.1155	-1.17%
1997-06-23	0	8.550	8.550	8.600	8.500	8.650	901,000	7,756,400	8.6087	8.164	8.164	8.212	8.117	8.260	943,569	8.2203	-1.16%
1997-06-20	0	8.650	8.650	8.700	8.650	8.800	1,661,000	14,488,600	8.7228	8.260	8.260	8.307	8.260	8.403	1,739,477	8.3293	-0.57%
1997-06-19	0	8.700	8.600	8.700	8.400	8.700	1,356,000	11,517,200	8.4935	8.307	8.212	8.307	8.021	8.307	1,420,067	8.1103	1.49%
1997-06-18	0	8.650	8.600	8.750	8.300	8.850	3,184,000	27,107,300	8.5136	8.185	8.138	8.280	7.854	8.375	3,364,775	8.0562	3.59%
1997-06-17	0	8.350	8.350	8.450	8.250	8.500	3,860,000	32,317,850	8.3725	7.901	7.901	7.996	7.807	8.043	4,079,156	7.9227	0.60%
1997-06-16	0	8.300	8.200	8.300	8.100	8.350	2,986,500	24,329,915	8.1466	7.854	7.759	7.854	7.665	7.901	3,156,062	7.7089	3.11%
1997-06-13	0	8.050	8.000	8.050	7.950	8.150	2,277,000	18,339,428	8.0542	7.618	7.570	7.618	7.523	7.712	2,406,279	7.6215	-1.23%
1997-06-12	0	8.150	8.100	8.150	8.050	8.200	1,120,000	9,132,800	8.1543	7.712	7.665	7.712	7.618	7.759	1,183,589	7.7162	1.24%
1997-06-11	0	8.050	8.000	8.050	8.000	8.100	2,662,000	21,238,663	7.9785	7.618	7.570	7.618	7.570	7.665	2,813,138	7.5498	1.90%
1997-06-10	0	7.900	7.950	8.000	7.850	8.200	3,089,000	24,719,800	8.0025	7.476	7.523	7.570	7.428	7.759	3,264,382	7.5726	-1.25%
1997-06-06	0	8.000	8.000	8.050	8.000	8.300	7,130,000	58,255,000	8.1704	7.570	7.570	7.618	7.570	7.854	7,534,814	7.7314	-1.84%
1997-06-05	0	8.150	8.100	8.150	8.100	8.200	2,845,500	23,316,450	8.1941	7.712	7.665	7.712	7.665	7.759	3,007,057	7.7539	-0.61%
1997-06-04	0	8.200	8.200	8.250	8.100	8.250	3,992,000	32,585,600	8.1627	7.759	7.759	7.807	7.665	7.807	4,218,651	7.7242	1.23%
1997-06-03	0	8.100	8.100	8.200	8.000	8.350	5,868,000	49,090,900	8.3659	7.665	7.665	7.759	7.570	7.901	6,201,163	7.9164	-2.99%
1997-06-02	0	8.350	-	8.350	8.350	8.750	2,554,000	21,774,970	8.5258	7.901	-	7.901	7.901	8.280	2,699,006	8.0678	-1.18%
1997-05-30	0	8.450	8.400	8.450	8.400	8.600	1,150,000	9,844,392	8.5603	7.996	7.949	7.996	7.949	8.138	1,215,293	8.1004	-1.74%
1997-05-29	0	8.600	8.550	8.650	8.500	8.800	4,102,000	35,126,932	8.5634	8.138	8.091	8.185	8.043	8.327	4,334,896	8.1033	0.00%
1997-05-28	0	8.600	8.500	8.600	8.350	8.600	9,322,200	79,222,976	8.4983	8.138	8.043	8.138	7.901	8.138	9,851,479	8.0417	2.99%
1997-05-27	0	8.350	8.300	8.350	8.200	8.350	989,800	8,233,810	8.3187	7.901	7.854	7.901	7.759	7.901	1,045,997	7.8717	1.21%
1997-05-26	0	8.250	8.250	8.300	8.250	8.450	950,000	7,914,400	8.3309	7.807	7.807	7.854	7.807	7.996	1,003,937	7.8834	0.61%
1997-05-23	0	8.200	8.200	8.250	8.100	8.550	2,117,000	17,612,400	8.3195	7.759	7.759	7.807	7.665	8.091	2,237,195	7.8725	-4.65%
1997-05-22	0	8.600	8.500	8.600	8.550	8.750	3,196,000	27,303,488	8.5430	8.138	8.043	8.138	8.091	8.280	3,377,457	8.0840	1.78%
1997-05-21	0	8.450	8.450	8.500	8.200	8.600	3,336,000	27,822,280	8.3400	7.996	7.996	8.043	7.759	8.138	3,525,405	7.8919	6.29%
1997-05-20	0	7.950	7.900	8.000	7.900	8.350	3,321,700	27,252,700	8.2044	7.523	7.476	7.570	7.476	7.901	3,510,293	7.7637	-4.22%
1997-05-19	0	8.300	8.250	8.300	8.200	9.250	7,530,000	65,027,500	8.6358	7.854	7.807	7.854	7.759	8.753	7,957,525	8.1718	-10.27%
1997-05-16	0	9.250	9.200	9.250	9.000	9.750	7,034,000	66,074,760	9.3936	8.753	8.706	8.753	8.516	9.226	7,433,364	8.8889	1.65%
1997-05-15	0	9.100	9.100	-	8.350	9.100	3,924,000	34,380,850	8.7617	8.611	8.611	-	7.901	8.611	4,146,790	8.2910	8.98%
1997-05-14	0	8.350	8.250	8.350	8.300	8.450	1,493,800	12,481,624	8.3556	7.901	7.807	7.901	7.854	7.996	1,578,612	7.9067	-1.18%
1997-05-13	0	8.450	8.300	8.450	8.300	8.500	530,000	4,432,900	8.3640	7.996	7.854	7.996	7.854	8.043	560,091	7.9146	-1.17%
1997-05-12	0	8.550	8.450	8.550	8.500	8.800	377,000	3,238,500	8.5902	8.091	7.996	8.091	8.043	8.327	398,405	8.1287	-2.29%
1997-05-09	0	8.750	8.700	8.750	8.250	8.750	1,596,000	13,528,900	8.4768	8.280	8.233	8.280	7.807	8.280	1,686,615	8.0213	6.06%
1997-05-08	0	8.250	8.250	8.300	8.050	8.300	734,000	6,033,200	8.2196	7.807	7.807	7.854	7.618	7.854	775,674	7.7780	4.43%
1997-05-07	0	7.900	7.850	7.900	7.850	7.950	402,000	3,180,236	7.9110	7.476	7.428	7.476	7.428	7.523	424,824	7.4860	-0.63%
1997-05-06	0	7.950	7.950	8.000	7.950	8.100	905,000	7,246,400	8.0071	7.523	7.523	7.570	7.523	7.665	956,382	7.5769	-0.63%
1997-05-05	0	8.000	7.950	8.150	7.850	8.150	534,000	4,237,300	7.9350	7.570	7.523	7.712	7.428	7.712	564,318	7.5087	-0.62%
1997-05-02	0	8.050	8.000	8.050	8.050	8.050	494,000	3,976,700	8.0500	7.618	7.570	7.618	7.618	7.618	522,047	7.6175	0.00%
1997-05-01	0	8.050	8.000	8.050	8.000	8.050	495,000	3,963,200	8.0065	7.618	7.570	7.618	7.570	7.618	523,104	7.5763	0.63%
1997-04-30	0	8.000	7.950	8.000	8.000	8.100	751,000	6,036,966	8.0386	7.570	7.523	7.570	7.570	7.665	793,639	7.6067	-0.62%
1997-04-29	0	8.050	8.000	8.100	8.000	8.100	1,602,000	12,836,247	8.0126	7.618	7.570	7.665	7.570	7.665	1,692,955	7.5822	0.63%
1997-04-28	0	8.000	7.950	8.000	7.950	8.000	1,081,000	8,601,132	7.9566	7.570	7.523	7.570	7.523	7.570	1,142,375	7.5292	0.63%
1997-04-25	0	7.950	-	7.950	7.950	8.200	520,000	4,203,300	8.0833	7.523	-	7.523	7.523	7.759	549,524	7.6490	-3.05%
1997-04-24	0	8.200	8.150	8.200	8.150	8.200	672,000	5,507,100	8.1951	7.759	7.712	7.759	7.712	7.759	710,154	7.7548	0.00%
1997-04-23	0	8.200	8.150	8.200	8.100	8.250	742,000	6,068,000	8.1779	7.759	7.712	7.759	7.665	7.807	784,128	7.7385	2.50%
1997-04-22	0	8.000	8.000	8.100	8.000	8.100	838,000	6,734,388	8.0363	7.570	7.570	7.665	7.570	7.665	885,578	7.6045	0.63%
1997-04-21	0	7.950	7.950	8.000	7.950	8.100	899,000	7,215,100	8.0257	7.523	7.523	7.570	7.523	7.665	950,042	7.5945	-0.63%
1997-04-18	0	8.000	7.950	8.000	7.950	8.000	1,135,000	9,076,400	7.9968	7.570	7.523	7.570	7.523	7.570	1,199,441	7.5672	0.00%
1997-04-17	0	8.000	7.950	8.000	7.950	8.050	296,000	2,366,300	7.9943	7.570	7.523	7.570	7.523	7.618	312,806	7.5648	0.00%
1997-04-16	0	8.000	8.000	8.050	8.000	8.100	404,000	3,247,100	8.0374	7.570	7.570	7.618	7.570	7.665	426,938	7.6056	0.00%
1997-04-15	0	8.000	8.000	8.050	8.000	8.050	930,000	7,444,000	8.0043	7.570	7.570	7.618	7.570	7.618	982,802	7.5743	0.00%
1997-04-14	0	8.000	7.950	8.000	7.950	8.100	1,127,000	9,019,600	8.0032	7.570	7.523	7.570	7.523	7.665	1,190,987	7.5732	-0.62%
1997-04-11	0	8.050	8.050	8.100	8.050	8.100	346,000	2,802,100	8.0986	7.618	7.618	7.665	7.618	7.665	365,645	7.6635	0.63%
1997-04-10	0	8.000	-	8.000	8.000	8.150	1,840,000	14,767,800	8.0260	7.570	-	7.570	7.570	7.712	1,944,468	7.5948	-0.62%
1997-04-09	0	8.050	8.050	8.100	8.050	8.100	1,778,000	14,374,900	8.0849	7.618	7.618	7.665	7.618	7.665	1,878,948	7.6505	0.00%
1997-04-08	0	8.050	8.000	8.100	8.050	8.100	1,300,000	10,516,000	8.0892	7.618	7.570	7.665	7.618	7.665	1,373,809	7.6546	-0.62%
1997-04-07	0	8.100	8.100	8.200	8.100	8.150	172,200	1,402,580	8.1451	7.665	7.665	7.759	7.665	7.712	181,977	7.7075	-1.22%
1997-04-04	0	8.200	8.200	8.300	7.900	8.250	2,194,000	17,791,600	8.1092	7.759	7.759	7.854	7.476	7.807	2,318,567	7.6735	3.80%
1997-04-03	0	7.900	7.950	8.000	7.850	8.250	1,643,000	13,186,100	8.0256	7.476	7.523	7.570	7.428	7.807	1,736,283	7.5944	-0.63%
1997-04-02	0	7.950	7.900	8.000	7.700	7.950	1,324,186	10,546,781	7.9647	7.523	7.476	7.570	7.286	7.523	1,399,368	7.5368	1.92%
1997-04-01	0	7.800	7.700	7.800	7.600	7.900	2,500,000	19,570,600	7.8282	7.381	7.286	7.381	7.192	7.476	2,641,940	7.4077	-3.70%
1997-03-27	0	8.100	8.100	8.200	7.500	8.150	2,396,000	18,697,830	7.8038	7.665	7.665	7.759	7.097	7.712	2,532,036	7.3845	9.46%
1997-03-26	0	7.400	7.350	7.400	7.200	7.500	1,047,000	7,725,734	7.3789	7.002	6.955	7.002	6.813	7.097	1,106,445	6.9825	4.23%
1997-03-25	0	7.100	7.050	7.100	7.100	7.450	670,000	4,857,100	7.2494	6.719	6.671	6.719	6.719	7.050	708,040	6.8599	-4.05%
1997-03-24	0	7.400	7.350	7.400	7.350	7.400	492,000	3,625,606	7.3691	7.002	6.955	7.002	6.955	7.002	519,934	6.9732	1.37%
1997-03-21	0	7.300	7.300	7.350	7.300	7.500	1,121,000	8,247,600	7.3574	6.908	6.908	6.955	6.908	7.097	1,184,646	6.9621	0.00%
1997-03-20	0	7.300	7.000	7.300	7.350	7.550	1,456,000	10,906,000	7.4904	6.908	6.624	6.908	6.955	7.144	1,538,666	7.0880	-3.31%
1997-03-19	0	7.550	7.500	7.550	7.550	7.900	411,000	3,142,400	7.6457	7.144	7.097	7.144	7.144	7.476	434,335	7.2350	-5.62%
1997-03-18	0	8.000	7.800	8.000	8.000	8.150	651,220	5,245,058	8.0542	7.570	7.381	7.570	7.570	7.712	688,194	7.6215	-1.23%
1997-03-17	0	8.100	8.100	8.150	8.100	8.150	264,000	2,155,680	8.1655	7.665	7.665	7.712	7.665	7.712	278,989	7.7268	-0.61%
1997-03-14	0	8.150	8.000	8.400	8.100	8.400	1,239,000	10,160,926	8.2009	7.712	7.570	7.949	7.665	7.949	1,309,346	7.7603	-2.98%
1997-03-13	0	8.400	8.400	8.500	8.400	8.600	634,400	5,349,020	8.4316	7.949	7.949	8.043	7.949	8.138	670,419	7.9786	-2.33%
1997-03-12	0	8.600	8.450	8.600	8.550	8.700	146,400	1,258,990	8.5997	8.138	7.996	8.138	8.091	8.233	154,712	8.1376	-1.15%
1997-03-11	0	8.700	8.600	8.750	8.650	8.850	1,291,000	11,274,784	8.7334	8.233	8.138	8.280	8.185	8.375	1,364,298	8.2642	1.16%
1997-03-10	0	8.600	8.400	8.600	8.400	8.700	596,209	5,062,371	8.4909	8.138	7.949	8.138	7.949	8.233	630,059	8.0348	2.99%
1997-03-07	0	8.350	8.300	8.450	8.300	8.350	538,000	4,550,050	8.4573	7.901	7.854	7.996	7.854	7.901	568,546	8.0030	-1.76%
1997-03-06	0	8.500	8.500	8.550	8.500	8.600	1,068,000	9,115,692	8.5353	8.043	8.043	8.091	8.043	8.138	1,128,637	8.0767	0.00%
1997-03-05	0	8.500	8.450	8.500	8.450	8.550	1,118,720	9,512,320	8.5029	8.043	7.996	8.043	7.996	8.091	1,182,237	8.0460	-1.73%
1997-03-04	0	8.650	-	8.550	8.500	8.650	1,644,000	13,972,280	8.4990	8.185	-	8.091	8.043	8.185	1,737,340	8.0423	1.76%
1997-03-03	0	8.500	8.450	8.500	8.450	8.500	2,503,000	21,206,490	8.4724	8.043	7.996	8.043	7.996	8.043	2,645,111	8.0172	0.59%
1997-02-28	0	8.450	8.450	8.550	8.450	8.500	1,874,000	15,869,400	8.4682	7.996	7.996	8.091	7.996	8.043	1,980,399	8.0132	0.00%
1997-02-27	0	8.450	8.450	8.500	8.400	8.500	864,000	7,293,100	8.4411	7.996	7.996	8.043	7.949	8.043	913,055	7.9876	0.00%
1997-02-26	0	8.450	8.400	8.500	8.450	8.500	910,000	7,693,300	8.4542	7.996	7.949	8.043	7.996	8.043	961,666	8.0000	0.00%
1997-02-25	0	8.450	8.450	8.500	8.400	8.500	1,318,000	11,149,150	8.4591	7.996	7.996	8.043	7.949	8.043	1,392,831	8.0047	-0.59%
1997-02-24	0	8.500	8.450	8.500	8.400	8.550	1,460,000	12,355,850	8.4629	8.043	7.996	8.043	7.949	8.091	1,542,893	8.0082	0.00%
1997-02-21	0	8.500	8.400	8.500	8.400	8.500	2,343,000	19,797,488	8.4496	8.043	7.949	8.043	7.949	8.043	2,476,027	7.9957	1.19%
1997-02-20	0	8.400	8.300	8.400	8.100	8.400	728,000	6,083,900	8.3570	7.949	7.854	7.949	7.665	7.949	769,333	7.9080	3.70%
1997-02-19	0	8.100	8.100	8.150	8.050	8.200	562,000	4,551,970	8.0996	7.665	7.665	7.712	7.618	7.759	593,908	7.6644	-1.22%
1997-02-18	0	8.200	8.100	8.300	7.950	8.300	1,012,000	8,274,250	8.1761	7.759	7.665	7.854	7.523	7.854	1,069,457	7.7369	-1.80%
1997-02-17	0	8.350	8.350	8.450	8.250	8.450	1,331,000	11,099,420	8.3392	7.901	7.901	7.996	7.807	7.996	1,406,569	7.8911	-1.18%
1997-02-14	0	8.450	8.200	8.450	8.050	8.450	903,000	7,422,100	8.2194	7.996	7.759	7.996	7.618	7.996	954,269	7.7778	-0.59%
1997-02-13	0	8.500	8.350	8.500	8.400	8.650	6,505,000	54,749,428	8.4165	8.043	7.901	8.043	7.949	8.185	6,874,329	7.9643	1.19%
1997-02-12	0	8.400	8.350	8.400	8.000	8.500	5,169,000	42,944,616	8.3081	7.949	7.901	7.949	7.570	8.043	5,462,476	7.8617	5.00%
1997-02-11	0	8.000	7.950	8.000	7.850	8.000	2,247,000	17,877,684	7.9562	7.570	7.523	7.570	7.428	7.570	2,374,576	7.5288	1.91%
1997-02-10	0	7.850	7.800	7.850	7.850	8.150	1,336,000	10,573,400	7.9142	7.428	7.381	7.428	7.428	7.712	1,411,853	7.4890	-4.27%
1997-02-05	0	8.200	8.200	8.250	7.800	8.300	6,388,500	51,893,450	8.1229	7.759	7.759	7.807	7.381	7.854	6,751,215	7.6865	6.49%
1997-02-04	0	7.700	7.700	7.750	7.600	7.700	1,288,000	9,836,600	7.6371	7.286	7.286	7.334	7.192	7.286	1,361,128	7.2268	1.99%
1997-02-03	0	7.550	7.550	7.600	7.550	7.600	1,254,000	9,418,702	7.5109	7.144	7.144	7.192	7.144	7.192	1,325,197	7.1074	1.34%
1997-01-31	0	7.450	-	7.300	7.300	7.600	3,837,000	28,447,360	7.4140	7.050	-	6.908	6.908	7.192	4,054,850	7.0156	-1.97%
1997-01-30	0	7.600	7.600	7.650	7.550	7.650	1,566,000	11,861,000	7.5741	7.192	7.192	7.239	7.144	7.239	1,654,912	7.1672	1.33%
1997-01-29	0	7.500	7.500	7.550	7.500	7.550	1,376,000	10,370,100	7.5364	7.097	7.097	7.144	7.097	7.144	1,454,124	7.1315	0.00%
1997-01-28	0	7.500	7.500	7.550	7.500	7.600	1,074,000	8,099,100	7.5411	7.097	7.097	7.144	7.097	7.192	1,134,978	7.1359	-0.66%
1997-01-27	0	7.550	7.500	7.550	7.500	7.600	1,052,000	7,943,600	7.5510	7.144	7.097	7.144	7.097	7.192	1,111,729	7.1453	0.67%
1997-01-24	0	7.500	7.500	7.550	7.400	7.550	1,330,000	9,962,900	7.4909	7.097	7.097	7.144	7.002	7.144	1,405,512	7.0884	1.35%
1997-01-23	0	7.400	7.350	7.400	7.350	7.450	1,513,000	11,192,250	7.3974	7.002	6.955	7.002	6.955	7.050	1,598,902	7.0000	0.00%
1997-01-22	0	7.400	7.350	7.400	7.350	7.450	2,481,000	18,358,950	7.3998	7.002	6.955	7.002	6.955	7.050	2,621,862	7.0023	0.00%
1997-01-21	0	7.400	7.350	7.400	7.350	7.450	1,528,000	11,301,396	7.3962	7.002	6.955	7.002	6.955	7.050	1,614,754	6.9988	0.68%
1997-01-20	0	7.350	7.250	7.300	7.300	7.500	1,736,968	12,894,060	7.4233	6.955	6.860	6.908	6.908	7.097	1,835,586	7.0245	-1.34%
1997-01-17	0	7.450	7.450	7.500	7.400	7.650	2,549,500	19,097,925	7.4909	7.050	7.050	7.097	7.002	7.239	2,694,251	7.0884	-2.61%
1997-01-16	0	7.650	7.650	7.700	7.500	7.850	6,232,000	47,625,484	7.6421	7.239	7.239	7.286	7.097	7.428	6,585,829	7.2315	-1.92%
1997-01-15	0	7.800	7.600	7.800	7.450	7.850	5,928,000	44,808,504	7.5588	7.381	7.192	7.381	7.050	7.428	6,264,569	7.1527	7.59%
1997-01-14	0	7.250	7.250	7.300	7.200	7.300	2,171,000	15,726,700	7.2440	6.860	6.860	6.908	6.813	6.908	2,294,261	6.8548	0.69%
1997-01-13	0	7.200	7.200	7.250	7.200	7.300	1,588,000	11,484,400	7.2320	6.813	6.813	6.860	6.813	6.908	1,678,161	6.8434	-0.69%
1997-01-10	0	7.250	7.200	7.250	7.150	7.300	1,126,000	8,175,190	7.2604	6.860	6.813	6.860	6.766	6.908	1,189,930	6.8703	2.11%
1997-01-09	0	7.100	7.100	7.150	7.050	7.250	820,000	5,860,950	7.1475	6.719	6.719	6.766	6.671	6.860	866,556	6.7635	0.00%
1997-01-08	0	7.100	7.100	7.250	7.050	7.300	1,048,000	7,573,800	7.2269	6.719	6.719	6.860	6.671	6.908	1,107,501	6.8386	-1.89%
1997-01-07	0	7.400	7.350	7.400	7.350	7.400	1,310,000	9,656,600	7.3715	6.848	6.802	6.848	6.802	6.848	1,415,557	6.8218	0.00%
1997-01-06	0	7.400	7.350	7.400	7.200	7.400	3,936,000	28,764,980	7.3082	6.848	6.802	6.848	6.663	6.848	4,253,155	6.7632	2.78%
1997-01-03	0	7.200	7.200	7.250	7.200	7.300	924,200	6,711,900	7.2624	6.663	6.663	6.709	6.663	6.756	998,670	6.7208	-1.37%
1997-01-02	0	7.300	7.250	7.300	7.300	7.350	464,000	3,402,000	7.3319	6.756	6.709	6.756	6.756	6.802	501,388	6.7852	-0.68%
1996-12-31	0	7.350	7.200	7.350	7.200	7.450	1,266,000	9,307,834	7.3522	6.802	6.663	6.802	6.663	6.894	1,368,012	6.8039	0.68%
1996-12-30	0	7.300	7.250	7.300	7.250	7.300	890,000	6,491,500	7.2938	6.756	6.709	6.756	6.709	6.756	961,715	6.7499	-2.01%
1996-12-27	0	7.450	-	7.450	7.400	7.450	626,000	4,657,400	7.4399	6.894	-	6.894	6.848	6.894	676,442	6.8851	-0.67%
1996-12-24	0	7.500	7.400	7.500	7.350	7.550	644,000	4,815,200	7.4770	6.941	6.848	6.941	6.802	6.987	695,892	6.9195	1.35%
1996-12-23	0	7.400	7.350	7.400	7.350	7.400	640,000	4,736,080	7.4001	6.848	6.802	6.848	6.802	6.848	691,570	6.8483	-0.67%
1996-12-20	0	7.450	7.400	7.450	7.400	7.450	3,069,000	22,801,259	7.4295	6.894	6.848	6.894	6.848	6.894	3,316,294	6.8755	2.05%
1996-12-19	0	7.300	7.250	7.300	7.250	7.500	5,689,000	41,577,532	7.3084	6.756	6.709	6.756	6.709	6.941	6,147,409	6.7634	-0.68%
1996-12-18	0	7.350	7.350	7.400	7.300	7.450	1,273,000	9,399,750	7.3839	6.802	6.802	6.848	6.756	6.894	1,375,576	6.8333	-0.68%
1996-12-17	0	7.400	7.350	7.450	7.350	7.450	1,568,700	11,611,135	7.4018	6.848	6.802	6.894	6.802	6.894	1,695,103	6.8498	-0.67%
1996-12-16	0	7.450	7.400	7.500	7.250	7.450	1,624,000	11,949,600	7.3581	6.894	6.848	6.941	6.709	6.894	1,754,859	6.8094	2.76%
1996-12-13	0	7.250	7.250	7.300	7.150	7.250	1,710,500	12,372,200	7.2331	6.709	6.709	6.756	6.617	6.709	1,848,329	6.6937	-1.36%
1996-12-12	0	7.350	7.300	7.350	7.200	7.400	4,578,000	33,729,700	7.3678	6.802	6.756	6.802	6.663	6.848	4,946,887	6.8184	0.00%
1996-12-11	0	7.350	7.300	7.350	7.200	7.400	4,388,000	32,112,500	7.3183	6.802	6.756	6.802	6.663	6.848	4,741,577	6.7725	3.52%
1996-12-10	0	7.100	7.050	7.100	7.050	7.150	1,676,000	11,914,200	7.1087	6.571	6.524	6.571	6.524	6.617	1,811,049	6.5786	2.90%
1996-12-09	0	6.900	6.900	6.950	6.850	6.950	892,400	6,173,030	6.9173	6.385	6.385	6.432	6.339	6.432	964,308	6.4015	0.00%
1996-12-06	0	6.900	6.850	6.900	6.850	7.050	1,779,500	12,359,800	6.9457	6.385	6.339	6.385	6.339	6.524	1,922,889	6.4277	-2.82%
1996-12-05	0	7.100	7.050	7.100	7.050	7.200	1,222,000	8,711,700	7.1291	6.571	6.524	6.571	6.524	6.663	1,320,466	6.5974	-1.39%
1996-12-04	0	7.200	7.150	7.200	7.050	7.200	2,994,000	21,320,210	7.1210	6.663	6.617	6.663	6.524	6.663	3,235,251	6.5900	1.41%
1996-12-03	0	7.100	7.100	7.150	7.050	7.150	1,688,000	11,965,600	7.0886	6.571	6.571	6.617	6.524	6.617	1,824,016	6.5600	0.00%
1996-12-02	0	7.100	7.100	7.150	7.050	7.150	1,024,000	7,257,800	7.0877	6.571	6.571	6.617	6.524	6.617	1,106,512	6.5592	0.71%
1996-11-29	0	7.050	7.050	7.150	7.050	7.150	1,876,000	13,325,400	7.1031	6.524	6.524	6.617	6.524	6.617	2,027,165	6.5734	-1.40%
1996-11-28	0	7.150	7.100	7.150	7.150	7.250	3,420,000	24,573,200	7.1851	6.617	6.571	6.617	6.617	6.709	3,695,577	6.6494	-1.38%
1996-11-27	0	7.250	7.200	7.300	7.050	7.250	4,332,000	31,117,660	7.1832	6.709	6.663	6.756	6.524	6.709	4,681,064	6.6476	0.69%
1996-11-26	0	7.200	7.200	7.350	7.100	7.300	5,944,000	42,796,200	7.1999	6.663	6.663	6.802	6.571	6.756	6,422,956	6.6630	1.41%
1996-11-25	0	7.100	7.050	7.100	7.000	7.200	4,088,000	29,026,664	7.1005	6.571	6.524	6.571	6.478	6.663	4,417,403	6.5710	-0.70%
1996-11-22	0	7.150	7.100	7.150	7.100	7.300	1,627,000	11,755,450	7.2252	6.617	6.571	6.617	6.571	6.756	1,758,101	6.6864	1.42%
1996-11-21	0	7.050	7.050	7.100	7.050	7.500	3,544,000	25,780,300	7.2744	6.524	6.524	6.571	6.524	6.941	3,829,569	6.7319	-4.73%
1996-11-20	0	7.400	7.350	7.400	7.300	7.450	5,042,000	37,174,700	7.3730	6.848	6.802	6.848	6.756	6.894	5,448,275	6.8232	2.78%
1996-11-19	0	7.200	7.200	7.250	7.150	7.300	4,220,000	30,499,900	7.2275	6.663	6.663	6.709	6.617	6.756	4,560,040	6.6885	0.70%
1996-11-18	0	7.150	7.150	7.200	7.100	7.150	3,120,000	22,265,200	7.1363	6.617	6.617	6.663	6.571	6.617	3,371,404	6.6041	0.00%
1996-11-15	0	7.150	7.100	7.150	7.000	7.200	3,665,000	25,910,000	7.0696	6.617	6.571	6.617	6.478	6.663	3,960,319	6.5424	2.88%
1996-11-14	0	6.950	6.950	7.000	6.750	7.000	1,818,000	12,471,580	6.8601	6.432	6.432	6.478	6.247	6.478	1,964,491	6.3485	2.21%
1996-11-13	0	6.800	6.750	6.850	6.750	6.800	827,000	5,600,750	6.7724	6.293	6.247	6.339	6.247	6.293	893,638	6.2674	1.49%
1996-11-12	0	6.700	6.700	6.750	6.600	6.750	1,801,000	12,047,850	6.6895	6.200	6.200	6.247	6.108	6.247	1,946,121	6.1907	0.75%
1996-11-11	0	6.650	6.600	6.700	6.650	6.650	194,000	1,296,300	6.6820	6.154	6.108	6.200	6.154	6.154	209,632	6.1837	-0.75%
1996-11-08	0	6.700	6.650	6.700	6.650	6.700	889,000	5,955,900	6.6996	6.200	6.154	6.200	6.154	6.200	960,634	6.2000	-1.47%
1996-11-07	0	6.800	6.750	6.800	6.700	6.800	490,000	3,308,700	6.7524	6.293	6.247	6.293	6.200	6.293	529,483	6.2489	0.74%
1996-11-06	0	6.750	6.750	6.800	6.650	6.750	1,619,000	10,870,350	6.7142	6.247	6.247	6.293	6.154	6.247	1,749,456	6.2136	0.75%
1996-11-05	0	6.700	6.650	6.700	6.500	6.750	1,268,265	8,410,883	6.6318	6.200	6.154	6.200	6.015	6.247	1,370,459	6.1373	2.29%
1996-11-04	0	6.550	6.550	6.600	6.450	6.550	782,000	5,080,700	6.4971	6.062	6.062	6.108	5.969	6.062	845,012	6.0126	1.55%
1996-11-01	0	6.450	6.450	6.500	6.450	6.600	1,010,000	6,578,140	6.5130	5.969	5.969	6.015	5.969	6.108	1,091,384	6.0273	-0.77%
1996-10-31	0	6.500	6.450	6.500	6.400	6.500	872,000	5,641,700	6.4698	6.015	5.969	6.015	5.923	6.015	942,264	5.9874	3.17%
1996-10-30	0	6.300	6.300	6.350	6.300	6.400	986,000	6,294,600	6.3840	5.830	5.830	5.876	5.830	5.923	1,065,450	5.9079	-2.33%
1996-10-29	0	6.450	6.400	6.450	6.350	6.500	472,000	3,009,300	6.3756	5.969	5.923	5.969	5.876	6.015	510,033	5.9002	2.38%
1996-10-28	0	6.300	6.300	6.350	6.300	6.450	1,356,000	8,641,000	6.3724	5.830	5.830	5.876	5.830	5.969	1,465,264	5.8972	-2.33%
1996-10-25	0	6.450	6.450	6.550	6.400	6.550	1,175,000	7,629,500	6.4932	5.969	5.969	6.062	5.923	6.062	1,269,679	6.0090	-1.53%
1996-10-24	0	6.550	6.550	6.600	6.500	6.700	766,000	5,041,700	6.5819	6.062	6.062	6.108	6.015	6.200	827,723	6.0910	-2.96%
1996-10-23	0	6.750	6.700	6.800	6.700	6.750	566,000	3,818,400	6.7463	6.247	6.200	6.293	6.200	6.247	611,607	6.2432	-0.74%
1996-10-22	0	6.800	6.750	6.800	6.750	6.850	1,805,000	12,262,300	6.7935	6.293	6.247	6.293	6.247	6.339	1,950,443	6.2869	0.00%
1996-10-18	0	6.800	6.750	6.800	6.750	6.800	310,000	2,106,100	6.7939	6.293	6.247	6.293	6.247	6.293	334,979	6.2873	0.00%
1996-10-17	0	6.800	6.800	6.850	6.600	6.800	196,000	1,315,600	6.7122	6.293	6.293	6.339	6.108	6.293	211,793	6.2117	0.00%
1996-10-16	0	6.800	6.700	6.800	6.700	6.900	1,248,000	8,478,900	6.7940	6.293	6.200	6.293	6.200	6.385	1,348,561	6.2874	1.49%
1996-10-15	0	6.700	6.650	6.750	6.700	6.750	294,000	1,976,500	6.7228	6.200	6.154	6.247	6.200	6.247	317,690	6.2215	0.00%
1996-10-14	0	6.700	6.700	6.750	6.700	6.800	86,000	579,400	6.7372	6.200	6.200	6.247	6.200	6.293	92,930	6.2348	-1.47%
1996-10-11	0	6.800	6.750	6.800	6.500	6.800	488,000	3,347,500	6.8596	6.293	6.247	6.293	6.015	6.293	527,322	6.3481	-0.73%
1996-10-10	0	6.850	6.800	6.900	6.850	7.000	2,466,000	17,175,750	6.9650	6.339	6.293	6.385	6.339	6.478	2,664,706	6.4456	-1.44%
1996-10-09	0	6.950	6.950	7.000	6.950	7.000	1,534,000	10,652,840	6.9445	6.432	6.432	6.478	6.432	6.478	1,657,607	6.4266	0.72%
1996-10-08	0	6.900	6.900	6.950	6.900	6.950	677,000	4,683,550	6.9181	6.385	6.385	6.432	6.385	6.432	731,551	6.4022	0.00%
1996-10-07	0	6.900	6.900	6.950	6.850	6.950	1,690,000	11,653,950	6.8958	6.385	6.385	6.432	6.339	6.432	1,826,177	6.3816	1.47%
1996-10-04	0	6.800	6.800	6.850	6.800	6.850	1,224,000	8,333,900	6.8087	6.293	6.293	6.339	6.293	6.339	1,322,628	6.3010	0.74%
1996-10-03	0	6.750	6.700	6.750	6.750	6.750	618,000	4,171,500	6.7500	6.247	6.200	6.247	6.247	6.247	667,797	6.2467	0.00%
1996-10-02	0	6.750	6.700	6.750	6.750	6.800	740,000	5,005,500	6.7642	6.247	6.200	6.247	6.247	6.293	799,628	6.2598	-0.74%
1996-10-01	0	6.800	6.800	6.850	6.800	6.800	1,070,000	7,276,000	6.8000	6.293	6.293	6.339	6.293	6.293	1,156,219	6.2929	0.00%
1996-09-30	0	6.800	6.700	6.800	6.700	6.800	666,000	4,492,200	6.7450	6.293	6.200	6.293	6.200	6.293	719,665	6.2421	1.49%
1996-09-27	0	6.700	6.700	6.750	6.700	6.750	321,000	2,151,650	6.7030	6.200	6.200	6.247	6.200	6.247	346,866	6.2031	0.00%
1996-09-26	0	6.700	6.600	6.750	6.700	6.750	788,000	5,280,300	6.7009	6.200	6.108	6.247	6.200	6.247	851,496	6.2012	0.00%
1996-09-25	0	6.700	6.700	6.750	6.700	6.700	726,001	4,864,207	6.7000	6.200	6.200	6.247	6.200	6.200	784,501	6.2004	0.00%
1996-09-24	0	6.700	6.650	6.700	6.700	6.750	464,000	3,109,300	6.7011	6.200	6.154	6.200	6.200	6.247	501,388	6.2014	-0.74%
1996-09-23	0	6.750	6.700	6.800	6.700	6.750	40,000	269,700	6.7425	6.247	6.200	6.293	6.200	6.247	43,223	6.2397	-0.74%
1996-09-20	0	6.800	6.750	6.800	6.750	6.800	638,000	4,330,600	6.7878	6.293	6.247	6.293	6.247	6.293	689,409	6.2816	0.00%
1996-09-19	0	6.800	6.750	6.800	6.750	6.850	1,132,000	7,714,400	6.8148	6.293	6.247	6.293	6.247	6.339	1,223,214	6.3067	-1.45%
1996-09-18	0	6.900	6.800	6.900	6.850	6.950	1,911,000	13,156,750	6.8847	6.385	6.293	6.385	6.339	6.432	2,064,985	6.3714	0.00%
1996-09-17	0	6.900	6.900	6.950	6.700	6.950	2,648,000	18,041,500	6.8133	6.385	6.385	6.432	6.200	6.432	2,861,371	6.3052	4.55%
1996-09-16	0	6.600	6.600	6.650	6.550	6.750	902,000	5,994,300	6.6456	6.108	6.108	6.154	6.062	6.247	974,681	6.1500	0.00%
1996-09-13	0	6.600	6.500	6.600	6.350	6.650	590,000	3,803,750	6.4470	6.108	6.015	6.108	5.876	6.154	637,541	5.9663	4.76%
1996-09-12	0	6.300	6.250	6.300	6.250	6.300	419,000	2,620,500	6.2542	5.830	5.784	5.830	5.784	5.830	452,762	5.7878	0.80%
1996-09-11	0	6.250	6.250	6.300	6.250	6.350	719,000	4,504,000	6.2643	5.784	5.784	5.830	5.784	5.876	776,936	5.7971	-1.57%
1996-09-10	0	6.350	6.350	6.400	6.350	6.450	446,000	2,863,200	6.4197	5.876	5.876	5.923	5.876	5.969	481,938	5.9410	-0.78%
1996-09-09	0	6.400	6.350	6.400	6.300	6.400	64,000	407,500	6.3672	5.923	5.876	5.923	5.830	5.923	69,157	5.8924	1.59%
1996-09-06	0	6.300	6.300	6.350	6.300	6.450	777,000	4,957,800	6.3807	5.830	5.830	5.876	5.830	5.969	839,609	5.9049	-1.56%
1996-09-05	0	6.400	6.350	6.400	6.150	6.400	766,000	4,802,600	6.2697	5.923	5.876	5.923	5.691	5.923	827,723	5.8022	5.79%
1996-09-04	0	6.050	6.050	6.150	6.050	6.150	782,000	4,770,200	6.1000	5.599	5.599	5.691	5.599	5.691	845,012	5.6451	0.83%
1996-09-03	0	6.000	6.000	6.050	5.900	6.250	870,000	5,246,100	6.0300	5.553	5.553	5.599	5.460	5.784	940,103	5.5803	-4.76%
1996-09-02	0	6.300	6.250	6.300	6.300	6.450	363,000	2,322,100	6.3970	5.830	5.784	5.830	5.830	5.969	392,250	5.9200	-2.33%
1996-08-30	0	6.450	6.400	6.450	6.400	6.500	492,000	3,174,100	6.4514	5.969	5.923	5.969	5.923	6.015	531,644	5.9703	-3.01%
1996-08-29	0	6.650	6.500	6.650	6.600	6.650	1,388,000	9,207,600	6.6337	6.154	6.015	6.154	6.108	6.154	1,499,842	6.1390	0.76%
1996-08-28	0	6.600	6.600	6.650	6.550	6.650	206,000	1,357,000	6.5874	6.108	6.108	6.154	6.062	6.154	222,599	6.0962	1.54%
1996-08-27	0	6.500	6.500	6.550	6.500	6.550	1,204,900	7,870,925	6.5324	6.015	6.015	6.062	6.015	6.062	1,301,989	6.0453	0.00%
1996-08-23	0	6.500	6.500	6.550	6.500	6.500	210,000	1,365,000	6.5000	6.015	6.015	6.062	6.015	6.015	226,921	6.0153	0.00%
1996-08-22	0	6.500	6.450	6.550	6.450	6.550	803,000	5,226,500	6.5087	6.015	5.969	6.062	5.969	6.062	867,704	6.0234	0.00%
1996-08-21	0	6.500	6.400	6.500	6.450	6.500	1,188,000	7,721,000	6.4992	6.015	5.923	6.015	5.969	6.015	1,283,727	6.0145	0.78%
1996-08-20	0	6.450	6.400	6.450	6.450	6.500	210,000	1,355,800	6.4562	5.969	5.923	5.969	5.969	6.015	226,921	5.9748	-0.77%
1996-08-19	0	6.500	6.450	6.500	6.500	6.550	1,942,000	12,618,944	6.4979	6.015	5.969	6.015	6.015	6.062	2,098,483	6.0134	0.78%
1996-08-16	0	6.450	6.450	6.500	6.450	6.500	2,026,000	13,121,604	6.4766	5.969	5.969	6.015	5.969	6.015	2,189,251	5.9936	0.00%
1996-08-15	0	6.450	6.400	6.500	6.400	6.500	1,030,000	6,647,400	6.4538	5.969	5.923	6.015	5.923	6.015	1,112,995	5.9725	-0.77%
1996-08-14	0	6.500	6.500	6.550	6.400	6.550	1,088,000	7,062,000	6.4908	6.015	6.015	6.062	5.923	6.062	1,175,669	6.0068	0.78%
1996-08-13	0	6.450	6.450	6.500	6.450	6.600	1,124,000	7,321,500	6.5138	5.969	5.969	6.015	5.969	6.108	1,214,570	6.0281	0.00%
1996-08-12	0	6.450	6.450	6.500	6.300	6.500	1,990,000	12,779,600	6.4219	5.969	5.969	6.015	5.830	6.015	2,150,350	5.9430	2.38%
1996-08-09	0	6.300	6.250	6.300	6.300	6.300	1,224,000	7,711,200	6.3000	5.830	5.784	5.830	5.830	5.830	1,322,628	5.8302	0.80%
1996-08-08	0	6.250	6.250	6.300	6.200	6.300	3,026,000	18,929,640	6.2557	5.784	5.784	5.830	5.738	5.830	3,269,829	5.7892	0.81%
1996-08-07	0	6.200	6.150	6.200	6.150	6.250	2,422,000	14,982,600	6.1860	5.738	5.691	5.738	5.691	5.784	2,617,160	5.7248	0.81%
1996-08-06	0	6.150	6.150	6.200	6.150	6.200	1,665,000	10,311,900	6.1933	5.691	5.691	5.738	5.691	5.738	1,799,163	5.7315	-0.81%
1996-08-05	0	6.200	6.200	6.250	6.200	6.250	3,016,300	18,775,985	6.2248	5.738	5.738	5.784	5.738	5.784	3,259,348	5.7607	0.81%
1996-08-02	0	6.150	6.150	6.200	6.100	6.200	3,680,000	22,639,100	6.1519	5.691	5.691	5.738	5.645	5.738	3,976,527	5.6932	0.82%
1996-08-01	0	6.100	5.950	6.000	6.000	6.200	1,105,000	6,703,400	6.0664	5.645	5.506	5.553	5.553	5.738	1,194,039	5.6141	-1.61%
1996-07-31	0	6.200	6.200	6.250	5.850	6.200	1,156,000	6,950,900	6.0129	5.738	5.738	5.784	5.414	5.738	1,249,148	5.5645	6.90%
1996-07-30	0	5.800	5.800	5.850	5.800	5.900	522,500	3,049,255	5.8359	5.367	5.367	5.414	5.367	5.460	564,602	5.4007	-2.52%
1996-07-29	0	5.950	5.900	6.000	5.850	6.100	892,000	5,278,200	5.9173	5.506	5.460	5.553	5.414	5.645	963,876	5.4760	-2.46%
1996-07-26	0	6.100	6.100	6.150	6.100	6.150	440,000	2,697,400	6.1305	5.645	5.645	5.691	5.645	5.691	475,454	5.6733	-0.81%
1996-07-25	0	6.150	6.100	6.150	6.100	6.150	466,000	2,865,450	6.1490	5.691	5.645	5.691	5.645	5.691	503,549	5.6905	-0.81%
1996-07-24	0	6.200	6.150	6.200	6.150	6.250	450,000	2,795,954	6.2132	5.738	5.691	5.738	5.691	5.784	486,260	5.7499	-0.80%
1996-07-23	0	6.250	6.250	6.300	6.250	6.300	605,000	3,794,550	6.2720	5.784	5.784	5.830	5.784	5.830	653,750	5.8043	0.00%
1996-07-22	0	6.250	6.250	6.300	6.250	6.300	416,000	2,614,600	6.2851	5.784	5.784	5.830	5.784	5.830	449,520	5.8164	-0.79%
1996-07-19	0	6.300	6.300	6.350	6.300	6.400	1,202,000	7,612,075	6.3328	5.830	5.830	5.876	5.830	5.923	1,298,855	5.8606	0.00%
1996-07-18	0	6.300	6.250	6.350	6.300	6.400	192,000	1,214,500	6.3255	5.830	5.784	5.876	5.830	5.923	207,471	5.8538	-0.79%
1996-07-17	0	6.350	6.350	6.400	6.350	6.400	572,000	3,660,400	6.3993	5.876	5.876	5.923	5.876	5.923	618,091	5.9221	-1.55%
1996-07-16	0	6.450	6.400	6.450	6.200	6.450	392,000	2,512,400	6.4092	5.969	5.923	5.969	5.738	5.969	423,587	5.9313	3.20%
1996-07-15	0	6.250	6.250	6.500	6.250	6.400	232,000	1,467,300	6.3246	5.784	5.784	6.015	5.784	5.923	250,694	5.8529	-2.34%
1996-07-12	0	6.400	6.400	6.500	6.400	6.400	151,680	975,416	6.4307	5.923	5.923	6.015	5.923	5.923	163,902	5.9512	-0.78%
1996-07-11	0	6.450	6.400	6.500	6.450	6.500	1,212,000	7,831,300	6.4615	5.969	5.923	6.015	5.969	6.015	1,309,661	5.9796	0.78%
1996-07-10	0	6.400	6.400	6.450	6.400	6.500	654,000	4,232,400	6.4716	5.923	5.923	5.969	5.923	6.015	706,698	5.9890	-1.54%
1996-07-09	0	6.500	6.450	6.500	6.450	6.500	390,000	2,531,500	6.4910	6.015	5.969	6.015	5.969	6.015	421,425	6.0070	1.56%
1996-07-08	0	6.400	6.400	6.450	6.400	6.500	544,000	3,521,000	6.4724	5.923	5.923	5.969	5.923	6.015	587,834	5.9898	-4.48%
1996-07-05	0	6.700	6.650	6.700	6.650	6.700	524,000	3,502,800	6.6847	6.200	6.154	6.200	6.154	6.200	566,223	6.1863	0.75%
1996-07-04	0	6.650	6.650	6.700	6.650	6.700	1,117,000	7,458,310	6.6771	6.154	6.154	6.200	6.154	6.200	1,207,006	6.1792	0.00%
1996-07-03	0	6.650	6.600	6.700	6.600	6.750	672,000	4,512,100	6.7144	6.154	6.108	6.200	6.108	6.247	726,148	6.2137	-2.21%
1996-07-02	0	6.800	6.800	6.850	6.800	6.850	220,000	1,496,200	6.8009	6.293	6.293	6.339	6.293	6.339	237,727	6.2938	0.00%
1996-07-01	0	6.800	6.750	6.800	6.800	6.850	396,000	2,695,300	6.8063	6.293	6.247	6.293	6.293	6.339	427,909	6.2988	0.00%
1996-06-28	0	6.800	6.800	6.850	6.800	6.850	1,936,000	13,183,600	6.8097	6.293	6.293	6.339	6.293	6.339	2,091,999	6.3019	-0.73%
1996-06-27	0	6.850	6.800	6.850	6.850	6.850	152,000	1,041,200	6.8500	6.339	6.293	6.339	6.339	6.339	164,248	6.3392	0.29%
1996-06-26	0	6.900	6.900	7.000	6.900	6.950	758,000	5,239,100	6.9117	6.321	6.321	6.412	6.321	6.366	827,473	6.3314	0.00%
1996-06-25	0	6.900	6.900	6.950	6.900	6.950	466,000	3,209,350	6.8870	6.321	6.321	6.366	6.321	6.366	508,710	6.3088	0.73%
1996-06-24	0	6.850	6.850	6.900	6.850	6.900	410,000	2,814,600	6.8649	6.275	6.275	6.321	6.275	6.321	447,578	6.2885	-1.44%
1996-06-21	0	6.950	6.850	7.000	6.800	6.950	2,105,000	14,375,750	6.8293	6.366	6.275	6.412	6.229	6.366	2,297,929	6.2560	1.46%
1996-06-19	0	6.850	6.850	6.900	6.850	6.900	424,000	2,910,850	6.8652	6.275	6.275	6.321	6.275	6.321	462,861	6.2888	0.00%
1996-06-18	0	6.850	6.850	6.900	6.850	6.950	926,000	6,392,100	6.9029	6.275	6.275	6.321	6.275	6.366	1,010,871	6.3234	-0.72%
1996-06-14	0	6.900	6.850	6.900	6.850	6.900	318,000	2,196,500	6.9072	6.321	6.275	6.321	6.275	6.321	347,146	6.3273	0.00%
1996-06-13	0	6.900	6.900	6.950	6.900	7.000	474,500	3,285,400	6.9239	6.321	6.321	6.366	6.321	6.412	517,989	6.3426	-1.43%
1996-06-12	0	7.000	6.950	7.000	6.950	7.000	632,000	4,420,200	6.9940	6.412	6.366	6.412	6.366	6.412	689,925	6.4068	0.00%
1996-06-11	0	7.000	6.950	7.000	6.950	7.000	1,026,000	7,140,700	6.9597	6.412	6.366	6.412	6.366	6.412	1,120,036	6.3754	0.00%
1996-06-10	0	7.000	6.950	7.000	6.900	7.050	442,000	3,091,700	6.9948	6.412	6.366	6.412	6.321	6.458	482,511	6.4075	0.00%
1996-06-07	0	7.000	6.950	7.050	6.950	7.000	2,056,000	14,391,700	6.9999	6.412	6.366	6.458	6.366	6.412	2,244,438	6.4122	0.72%
1996-06-06	0	6.950	6.950	7.000	6.950	7.050	1,774,000	12,406,500	6.9935	6.366	6.366	6.412	6.366	6.458	1,936,592	6.4064	-1.42%
1996-06-05	0	7.050	7.000	7.050	6.950	7.100	4,176,000	29,245,700	7.0033	6.458	6.412	6.458	6.366	6.504	4,558,742	6.4153	1.44%
1996-06-04	0	6.950	6.900	6.950	6.900	6.950	2,002,000	13,897,300	6.9417	6.366	6.321	6.366	6.321	6.366	2,185,489	6.3589	0.00%
1996-06-03	0	6.950	6.950	7.000	6.900	7.150	1,410,000	9,866,300	6.9974	6.366	6.366	6.412	6.321	6.550	1,539,231	6.4099	-0.71%
1996-05-31	0	7.000	6.950	7.000	6.900	7.000	424,000	2,948,000	6.9528	6.412	6.366	6.412	6.321	6.412	462,861	6.3691	2.94%
1996-05-30	0	6.800	6.800	6.850	6.800	6.900	382,000	2,614,700	6.8448	6.229	6.229	6.275	6.229	6.321	417,011	6.2701	0.74%
1996-05-29	0	6.750	6.750	6.800	6.750	6.900	209,000	1,421,350	6.8007	6.183	6.183	6.229	6.183	6.321	228,155	6.2297	-2.17%
1996-05-28	0	6.900	6.850	6.900	6.900	6.900	86,000	594,400	6.9116	6.321	6.275	6.321	6.321	6.321	93,882	6.3313	0.00%
1996-05-27	0	6.900	6.850	6.900	6.850	7.000	1,020,000	7,085,400	6.9465	6.321	6.275	6.321	6.275	6.412	1,113,486	6.3633	-0.72%
1996-05-24	0	6.950	6.900	6.950	6.850	7.050	598,000	4,158,700	6.9543	6.366	6.321	6.366	6.275	6.458	652,808	6.3705	-2.11%
1996-05-23	0	7.100	7.050	7.100	6.750	7.150	2,192,000	15,268,500	6.9656	6.504	6.458	6.504	6.183	6.550	2,392,903	6.3807	5.97%
1996-05-22	0	6.700	6.700	6.750	6.700	6.700	98,000	656,600	6.7000	6.137	6.137	6.183	6.137	6.137	106,982	6.1375	0.00%
1996-05-21	0	6.700	6.700	6.750	6.700	6.750	128,000	861,900	6.7336	6.137	6.137	6.183	6.137	6.183	139,732	6.1683	0.00%
1996-05-20	0	6.700	6.600	6.700	6.650	6.750	269,800	1,803,720	6.6854	6.137	6.046	6.137	6.092	6.183	294,528	6.1241	0.75%
1996-05-17	0	6.650	6.600	6.700	6.600	6.650	389,800	2,573,700	6.6026	6.092	6.046	6.137	6.046	6.092	425,526	6.0483	0.76%
1996-05-16	0	6.600	-	6.600	6.600	6.700	956,000	6,410,200	6.7052	6.046	-	6.046	6.046	6.137	1,043,620	6.1423	-2.22%
1996-05-15	0	6.750	6.700	6.750	6.700	6.750	764,000	5,140,100	6.7279	6.183	6.137	6.183	6.137	6.183	834,023	6.1630	0.75%
1996-05-14	0	6.700	6.700	6.750	6.700	6.750	1,358,000	9,149,250	6.7373	6.137	6.137	6.183	6.137	6.183	1,482,465	6.1716	0.00%
1996-05-13	0	6.700	6.700	6.750	6.650	6.800	1,518,000	10,237,000	6.7437	6.137	6.137	6.183	6.092	6.229	1,657,129	6.1776	2.29%
1996-05-10	0	6.550	6.550	6.600	6.500	6.650	625,000	4,112,000	6.5792	6.000	6.000	6.046	5.954	6.092	682,283	6.0268	0.00%
1996-05-09	0	6.550	6.550	6.600	6.550	6.650	490,000	3,235,300	6.6027	6.000	6.000	6.046	6.000	6.092	534,910	6.0483	-0.76%
1996-05-08	0	6.600	6.600	6.750	6.550	6.650	701,000	4,643,700	6.6244	6.046	6.046	6.183	6.000	6.092	765,249	6.0682	-0.75%
1996-05-07	0	6.650	6.600	6.700	6.550	6.700	1,206,000	8,019,000	6.6493	6.092	6.046	6.137	6.000	6.137	1,316,533	6.0910	0.76%
1996-05-06	0	6.600	6.550	6.600	6.550	6.600	282,000	1,855,600	6.5801	6.046	6.000	6.046	6.000	6.046	307,846	6.0277	0.00%
1996-05-03	0	6.600	6.500	6.550	6.550	6.600	1,186,000	7,818,300	6.5922	6.046	5.954	6.000	6.000	6.046	1,294,700	6.0387	-1.49%
1996-05-02	0	6.700	6.650	6.700	6.700	6.800	1,643,000	11,073,700	6.7399	6.137	6.092	6.137	6.137	6.229	1,793,586	6.1741	-0.74%
1996-05-01	0	6.750	6.700	6.750	6.600	6.750	1,894,000	12,715,500	6.7136	6.183	6.137	6.183	6.046	6.183	2,067,590	6.1499	3.05%
1996-04-30	0	6.550	6.500	6.550	6.500	6.550	2,450,000	16,043,480	6.5484	6.000	5.954	6.000	5.954	6.000	2,674,549	5.9986	0.00%
1996-04-29	0	6.550	6.550	6.600	6.500	6.650	3,629,000	23,823,300	6.5647	6.000	6.000	6.046	5.954	6.092	3,961,608	6.0135	3.97%
1996-04-26	0	6.300	6.250	6.300	6.250	6.550	5,318,000	33,849,400	6.3651	5.771	5.725	5.771	5.725	6.000	5,805,410	5.8307	-4.55%
1996-04-25	0	6.600	6.550	6.600	6.550	6.800	1,196,000	7,948,800	6.6462	6.046	6.000	6.046	6.000	6.229	1,305,617	6.0882	-4.35%
1996-04-24	0	6.900	6.850	6.900	6.850	7.000	904,600	6,212,850	6.8681	6.321	6.275	6.321	6.275	6.412	987,509	6.2914	-1.43%
1996-04-23	0	7.000	6.950	7.000	6.950	7.000	477,000	3,336,600	6.9950	6.412	6.366	6.412	6.366	6.412	520,718	6.4077	0.00%
1996-04-22	0	7.000	7.000	7.050	6.950	7.000	986,000	6,900,600	6.9986	6.412	6.412	6.458	6.366	6.412	1,076,370	6.4110	-0.71%
1996-04-19	0	7.050	7.000	7.050	7.000	7.050	1,763,000	12,396,100	7.0313	6.458	6.412	6.458	6.412	6.458	1,924,584	6.4409	-0.70%
1996-04-18	0	7.100	7.000	7.100	7.000	7.100	2,438,000	17,179,184	7.0464	6.504	6.412	6.504	6.412	6.504	2,661,450	6.4548	0.00%
1996-04-17	0	7.100	7.000	7.100	6.700	7.100	2,457,000	17,199,300	7.0001	6.504	6.412	6.504	6.137	6.504	2,682,191	6.4124	7.58%
1996-04-16	0	6.600	6.600	6.650	6.550	6.800	3,010,000	19,956,940	6.6302	6.046	6.046	6.092	6.000	6.229	3,285,875	6.0736	-2.22%
1996-04-15	0	6.750	6.750	6.850	6.750	6.900	128,000	876,200	6.8453	6.183	6.183	6.275	6.183	6.321	139,732	6.2706	-0.74%
1996-04-12	0	6.800	6.800	6.850	6.800	7.000	1,096,000	7,620,500	6.9530	6.229	6.229	6.275	6.229	6.412	1,196,452	6.3693	-3.55%
1996-04-11	0	7.050	7.000	7.150	7.050	7.150	414,000	2,945,700	7.1152	6.458	6.412	6.550	6.458	6.550	451,944	6.5178	-2.08%
1996-04-10	0	7.200	7.150	7.200	7.150	7.250	474,000	3,407,200	7.1882	6.596	6.550	6.596	6.550	6.641	517,443	6.5847	-1.37%
1996-04-09	0	7.300	7.250	7.300	7.250	7.350	946,000	6,905,100	7.2993	6.687	6.641	6.687	6.641	6.733	1,032,704	6.6864	-0.68%
1996-04-03	0	7.350	7.350	7.400	7.300	7.350	308,000	2,252,900	7.3146	6.733	6.733	6.779	6.687	6.733	336,229	6.7005	0.68%
1996-04-02	0	7.300	7.250	7.300	7.250	7.300	222,000	1,620,100	7.2977	6.687	6.641	6.687	6.641	6.687	242,347	6.6850	1.39%
1996-04-01	0	7.200	7.200	7.300	7.050	7.300	422,000	3,042,000	7.2085	6.596	6.596	6.687	6.458	6.687	460,678	6.6033	2.13%
1996-03-29	0	7.050	7.050	-	6.950	7.050	735,790	5,154,993	7.0061	6.458	6.458	-	6.366	6.458	803,227	6.4179	0.71%
1996-03-28	0	7.000	6.850	7.000	6.850	7.000	2,566,000	17,632,350	6.8715	6.412	6.275	6.412	6.275	6.412	2,801,181	6.2946	2.19%
1996-03-27	0	6.850	6.850	6.900	6.850	6.950	1,192,000	8,237,800	6.9109	6.275	6.275	6.321	6.275	6.366	1,301,250	6.3307	-2.14%
1996-03-26	0	7.000	7.000	7.050	7.000	7.200	742,660	5,242,827	7.0595	6.412	6.412	6.458	6.412	6.596	810,727	6.4668	-4.11%
1996-03-25	0	7.300	7.250	7.300	7.300	7.400	588,130	4,324,110	7.3523	6.687	6.641	6.687	6.687	6.779	642,034	6.7350	0.00%
1996-03-22	0	7.300	7.250	7.300	7.300	7.300	104,000	759,200	7.3000	6.687	6.641	6.687	6.687	6.687	113,532	6.6871	-2.01%
1996-03-21	0	7.450	7.300	7.450	7.350	7.500	470,000	3,491,200	7.4281	6.825	6.687	6.825	6.733	6.870	513,077	6.8044	1.36%
1996-03-20	0	7.350	7.300	7.350	7.250	7.350	192,000	1,390,600	7.2427	6.733	6.687	6.733	6.641	6.733	209,597	6.6346	2.08%
1996-03-19	0	7.200	7.200	7.250	7.150	7.250	404,000	2,910,300	7.2037	6.596	6.596	6.641	6.550	6.641	441,028	6.5989	-0.69%
1996-03-18	0	7.250	7.050	7.250	7.250	7.400	994,000	7,243,500	7.2872	6.641	6.458	6.641	6.641	6.779	1,085,103	6.6754	-1.36%
1996-03-15	0	7.350	7.350	7.400	7.100	7.350	132,000	965,100	7.3114	6.733	6.733	6.779	6.504	6.733	144,098	6.6975	2.80%
1996-03-14	0	7.150	7.150	7.350	-	-	400,000	2,860,000	7.1500	6.550	6.550	6.733	-	-	436,661	6.5497	2.14%
1996-03-13	0	7.000	6.950	7.000	6.950	7.000	288,800	2,020,520	6.9963	6.412	6.366	6.412	6.366	6.412	315,269	6.4089	-0.71%
1996-03-12	0	7.050	6.950	7.000	6.950	7.100	658,000	4,614,300	7.0126	6.458	6.366	6.412	6.366	6.504	718,308	6.4238	4.44%
1996-03-11	0	6.750	6.650	6.900	6.750	7.100	965,000	6,669,050	6.9109	6.183	6.092	6.321	6.183	6.504	1,053,445	6.3307	-8.78%
1996-03-08	0	7.400	7.350	7.450	7.400	7.450	811,400	6,014,840	7.4129	6.779	6.733	6.825	6.779	6.825	885,767	6.7905	0.00%
1996-03-07	0	7.400	7.400	7.450	7.350	7.400	452,000	3,340,900	7.3914	6.779	6.779	6.825	6.733	6.779	493,427	6.7708	0.68%
1996-03-06	0	7.350	7.350	7.400	7.350	7.400	185,000	1,361,850	7.3614	6.733	6.733	6.779	6.733	6.779	201,956	6.7433	-0.68%
1996-03-05	0	7.400	7.350	7.400	7.350	7.400	289,000	2,136,550	7.3929	6.779	6.733	6.779	6.733	6.779	315,488	6.7722	0.00%
1996-03-04	0	7.400	7.350	7.400	7.350	7.600	319,000	2,378,350	7.4556	6.779	6.733	6.779	6.733	6.962	348,237	6.8297	-1.33%
1996-03-01	0	7.500	7.200	7.500	7.400	7.550	594,000	4,449,600	7.4909	6.870	6.596	6.870	6.779	6.916	648,442	6.8620	0.00%
1996-02-29	0	7.500	7.400	7.500	7.400	7.500	440,400	3,272,260	7.4302	6.870	6.779	6.870	6.779	6.870	480,764	6.8064	0.67%
1996-02-28	0	7.450	7.400	7.500	7.400	7.600	234,000	1,754,400	7.4974	6.825	6.779	6.870	6.779	6.962	255,447	6.8680	-1.97%
1996-02-27	0	7.600	7.600	7.650	7.450	7.650	143,000	1,084,450	7.5836	6.962	6.962	7.008	6.825	7.008	156,106	6.9469	2.70%
1996-02-26	0	7.400	7.400	7.450	7.050	7.700	2,360,000	17,660,226	7.4831	6.779	6.779	6.825	6.458	7.054	2,576,301	6.8549	-3.27%
1996-02-23	0	7.650	7.700	7.750	7.650	8.000	1,726,000	13,473,800	7.8064	7.008	7.054	7.099	7.008	7.328	1,884,193	7.1510	-3.16%
1996-02-22	0	7.900	7.850	7.900	7.850	8.000	2,034,000	16,087,200	7.9091	7.237	7.191	7.237	7.191	7.328	2,220,422	7.2451	-1.25%
1996-02-16	0	8.000	8.000	8.100	8.000	8.150	1,858,000	15,042,700	8.0962	7.328	7.328	7.420	7.328	7.466	2,028,291	7.4164	-1.84%
1996-02-15	0	8.150	8.050	8.200	7.950	8.200	1,078,000	8,712,800	8.0824	7.466	7.374	7.512	7.283	7.512	1,176,802	7.4038	2.52%
1996-02-14	0	7.950	7.850	7.950	7.700	8.000	866,000	6,818,700	7.8738	7.283	7.191	7.283	7.054	7.328	945,371	7.2127	3.25%
1996-02-13	0	7.700	7.700	7.750	7.650	7.800	484,000	3,728,200	7.7029	7.054	7.054	7.099	7.008	7.145	528,360	7.0562	0.00%
1996-02-12	0	7.700	7.650	7.700	7.600	7.700	426,000	3,262,700	7.6589	7.054	7.008	7.054	6.962	7.054	465,044	7.0159	1.99%
1996-02-09	0	7.550	7.550	7.600	7.550	7.800	407,000	3,130,500	7.6916	6.916	6.916	6.962	6.916	7.145	444,303	7.0459	-3.21%
1996-02-08	0	7.800	7.700	7.800	7.700	7.850	736,000	5,715,000	7.7649	7.145	7.054	7.145	7.054	7.191	803,456	7.1130	0.00%
1996-02-07	0	7.800	7.800	7.850	7.700	7.900	694,400	5,440,520	7.8349	7.145	7.145	7.191	7.054	7.237	758,044	7.1771	0.00%
1996-02-06	0	7.800	7.800	7.850	7.800	7.850	556,000	4,339,100	7.8041	7.145	7.145	7.191	7.145	7.191	606,959	7.1489	0.65%
1996-02-05	0	7.750	7.500	7.750	7.700	8.000	822,000	6,445,850	7.8417	7.099	6.870	7.099	7.054	7.328	897,339	7.1833	-3.13%
1996-02-02	0	8.000	7.850	8.000	7.750	8.000	1,654,400	12,942,680	7.8232	7.328	7.191	7.328	7.099	7.328	1,806,030	7.1664	2.56%
1996-02-01	0	7.800	7.800	8.000	7.700	7.850	5,878,800	45,646,560	7.7646	7.145	7.145	7.328	7.054	7.191	6,417,609	7.1127	0.00%
1996-01-31	0	7.800	7.750	7.800	7.400	7.800	3,352,666	25,172,728	7.5083	7.145	7.099	7.145	6.779	7.145	3,659,947	6.8779	5.41%
1996-01-30	0	7.400	7.350	7.400	7.200	7.400	1,200,000	8,715,100	7.2626	6.779	6.733	6.779	6.596	6.779	1,309,983	6.6528	2.78%
1996-01-29	0	7.200	7.150	7.200	7.100	7.200	1,362,000	9,770,900	7.1739	6.596	6.550	6.596	6.504	6.596	1,486,831	6.5716	0.70%
1996-01-26	0	7.150	7.150	7.200	7.000	7.150	1,284,000	9,133,900	7.1136	6.550	6.550	6.596	6.412	6.550	1,401,682	6.5164	2.14%
1996-01-25	0	7.000	7.000	7.050	7.000	7.100	2,262,000	15,903,500	7.0307	6.412	6.412	6.458	6.412	6.504	2,469,319	6.4404	0.00%
1996-01-24	0	7.000	6.950	7.000	6.950	7.000	1,337,000	9,350,550	6.9937	6.412	6.366	6.412	6.366	6.412	1,459,540	6.4065	0.00%
1996-01-23	0	7.000	6.950	7.000	7.000	7.050	662,000	4,632,300	6.9974	6.412	6.366	6.412	6.412	6.458	722,674	6.4099	0.72%
1996-01-22	0	6.950	6.950	7.000	6.950	7.050	2,135,000	14,910,200	6.9837	6.366	6.366	6.412	6.366	6.458	2,330,679	6.3974	0.00%
1996-01-19	0	6.950	6.900	6.950	6.900	6.950	3,179,000	22,039,350	6.9328	6.366	6.321	6.366	6.321	6.366	3,470,364	6.3507	0.00%
1996-01-18	0	6.950	6.900	6.950	6.700	7.000	2,677,000	18,493,900	6.9084	6.366	6.321	6.366	6.137	6.412	2,922,355	6.3284	-0.71%
1996-01-17	0	7.000	6.950	7.000	7.000	7.200	1,210,000	8,535,800	7.0544	6.412	6.366	6.412	6.412	6.596	1,320,900	6.4621	-3.45%
1996-01-16	0	7.250	7.200	7.250	6.950	7.250	1,398,000	9,865,100	7.0566	6.641	6.596	6.641	6.366	6.641	1,526,131	6.4641	1.40%
1996-01-15	0	7.150	7.100	7.150	7.100	7.250	1,279,000	9,135,300	7.1425	6.550	6.504	6.550	6.504	6.641	1,396,224	6.5429	-2.05%
1996-01-12	0	7.300	7.100	7.300	7.250	7.350	1,004,000	7,331,900	7.3027	6.687	6.504	6.687	6.641	6.733	1,096,019	6.6896	0.00%
1996-01-11	0	7.300	7.250	7.300	7.250	7.400	456,000	3,381,400	7.4154	6.687	6.641	6.687	6.641	6.779	497,794	6.7928	-2.01%
1996-01-10	0	7.450	7.400	7.450	7.350	7.550	1,730,000	12,890,300	7.4510	6.825	6.779	6.825	6.733	6.916	1,888,559	6.8255	-3.25%
1996-01-09	0	7.700	7.700	7.750	7.450	7.750	3,039,200	23,200,880	7.6339	7.054	7.054	7.099	6.825	7.099	3,317,751	6.9930	4.05%
1996-01-08	0	7.400	7.350	7.400	7.250	7.450	1,209,000	8,951,200	7.4038	6.779	6.733	6.779	6.641	6.825	1,319,808	6.7822	2.07%
1996-01-05	0	7.250	7.250	7.300	7.000	7.250	1,787,600	12,846,780	7.1866	6.641	6.641	6.687	6.412	6.641	1,951,439	6.5832	3.57%
1996-01-04	0	7.000	7.000	7.050	6.650	7.050	3,012,000	20,875,700	6.9308	6.412	6.412	6.458	6.092	6.458	3,288,058	6.3489	6.06%
1996-01-03	0	6.600	6.500	6.600	6.600	6.900	1,910,000	12,868,700	6.7375	6.046	5.954	6.046	6.046	6.321	2,085,057	6.1719	-2.08%
1996-01-02	0	6.850	6.850	6.900	6.850	7.000	322,000	2,234,900	6.9407	6.174	6.174	6.219	6.174	6.309	357,249	6.2559	-2.14%
1995-12-29	0	7.000	6.900	7.000	6.950	7.000	2,062,000	14,390,300	6.9788	6.309	6.219	6.309	6.264	6.309	2,287,725	6.2902	1.45%
1995-12-28	0	6.900	6.850	6.900	6.850	6.900	766,000	5,284,900	6.8993	6.219	6.174	6.219	6.174	6.219	849,853	6.2186	0.73%
1995-12-27	0	6.850	6.800	6.850	6.800	6.850	252,000	1,717,000	6.8135	6.174	6.129	6.174	6.129	6.174	279,586	6.1412	1.48%
1995-12-22	0	6.750	6.700	6.750	6.750	6.800	1,878,000	12,679,500	6.7516	6.084	6.039	6.084	6.084	6.129	2,083,583	6.0854	0.75%
1995-12-21	0	6.700	6.650	6.700	6.650	6.700	2,026,000	13,481,300	6.6541	6.039	5.994	6.039	5.994	6.039	2,247,784	5.9976	0.00%
1995-12-20	0	6.700	6.650	6.750	6.400	6.700	1,631,600	10,712,930	6.5659	6.039	5.994	6.084	5.769	6.039	1,810,210	5.9181	5.51%
1995-12-19	0	6.350	6.350	6.400	6.200	6.350	1,046,000	6,597,000	6.3069	5.723	5.723	5.769	5.588	5.723	1,160,505	5.6846	-0.78%
1995-12-18	0	6.400	6.400	6.450	6.250	6.400	1,716,000	10,919,050	6.3631	5.769	5.769	5.814	5.633	5.769	1,903,849	5.7352	0.79%
1995-12-15	0	6.350	6.300	6.350	6.250	6.350	570,000	3,607,100	6.3282	5.723	5.678	5.723	5.633	5.723	632,397	5.7039	0.00%
1995-12-14	0	6.350	6.300	6.350	6.250	6.350	256,000	1,613,400	6.3023	5.723	5.678	5.723	5.633	5.723	284,024	5.6805	0.00%
1995-12-13	0	6.350	6.350	6.400	6.350	6.450	1,382,000	8,849,000	6.4030	5.723	5.723	5.769	5.723	5.814	1,533,286	5.7713	-0.78%
1995-12-12	0	6.400	6.400	6.450	6.350	6.450	1,116,000	7,154,400	6.4108	5.769	5.769	5.814	5.723	5.814	1,238,168	5.7782	0.79%
1995-12-11	0	6.350	6.350	6.400	6.300	6.350	1,802,000	11,411,900	6.3329	5.723	5.723	5.769	5.678	5.723	1,999,263	5.7081	1.60%
1995-12-08	0	6.250	6.200	6.250	6.250	6.300	556,000	3,486,000	6.2698	5.633	5.588	5.633	5.633	5.678	616,865	5.6512	1.63%
1995-12-07	0	6.150	6.100	6.250	6.100	6.250	1,800,000	11,071,400	6.1508	5.543	5.498	5.633	5.498	5.633	1,997,044	5.5439	0.00%
1995-12-06	0	6.150	6.100	6.150	6.100	6.150	2,972,000	18,240,400	6.1374	5.543	5.498	5.543	5.498	5.543	3,297,342	5.5318	0.00%
1995-12-05	0	6.150	6.150	6.200	6.100	6.150	2,452,200	14,974,160	6.1064	5.543	5.543	5.588	5.498	5.543	2,720,640	5.5039	1.65%
1995-12-04	0	6.050	6.000	6.050	6.000	6.050	1,010,000	6,101,000	6.0406	5.453	5.408	5.453	5.408	5.453	1,120,564	5.4446	0.83%
1995-12-01	0	6.000	6.000	6.050	5.950	6.000	2,716,000	16,269,300	5.9902	5.408	5.408	5.453	5.363	5.408	3,013,318	5.3991	0.84%
1995-11-30	0	5.950	5.950	6.000	5.950	6.000	1,656,000	9,915,900	5.9879	5.363	5.363	5.408	5.363	5.408	1,837,281	5.3971	-0.83%
1995-11-29	0	6.000	5.950	6.000	5.950	6.000	2,376,000	14,255,500	5.9998	5.408	5.363	5.408	5.363	5.408	2,636,099	5.4078	0.00%
1995-11-28	0	6.000	5.950	6.000	5.950	6.000	2,464,000	14,778,200	5.9976	5.408	5.363	5.408	5.363	5.408	2,733,732	5.4059	0.00%
1995-11-27	0	6.000	5.950	6.000	5.950	6.000	1,248,000	7,467,000	5.9832	5.408	5.363	5.408	5.363	5.408	1,384,617	5.3928	0.84%
1995-11-24	0	5.950	5.950	6.000	5.950	6.200	1,324,800	7,994,140	6.0342	5.363	5.363	5.408	5.363	5.588	1,469,825	5.4388	-4.03%
1995-11-23	0	6.200	6.150	6.200	6.150	6.400	778,000	4,833,900	6.2132	5.588	5.543	5.588	5.543	5.769	863,167	5.6002	1.64%
1995-11-22	0	6.100	6.050	6.100	6.050	6.100	358,000	2,182,600	6.0966	5.498	5.453	5.498	5.453	5.498	397,190	5.4951	0.00%
1995-11-21	0	6.100	6.050	6.100	6.000	6.100	874,000	5,281,200	6.0426	5.498	5.453	5.498	5.408	5.498	969,676	5.4464	1.67%
1995-11-20	0	6.000	5.950	6.000	5.950	6.000	527,000	3,170,000	6.0152	5.408	5.363	5.408	5.363	5.408	584,690	5.4217	0.00%
1995-11-17	0	6.000	6.000	6.050	6.000	6.200	766,400	4,619,480	6.0275	5.408	5.408	5.453	5.408	5.588	850,297	5.4328	-3.23%
1995-11-16	0	6.200	6.150	6.200	6.200	6.400	2,074,000	12,983,500	6.2601	5.588	5.543	5.588	5.588	5.769	2,301,039	5.6425	-0.80%
1995-11-15	0	6.250	6.200	6.250	6.100	6.250	693,680	4,299,730	6.1984	5.633	5.588	5.633	5.498	5.633	769,617	5.5868	3.31%
1995-11-14	0	6.050	6.050	6.150	5.950	6.050	527,000	3,155,600	5.9879	5.453	5.453	5.543	5.363	5.453	584,690	5.3970	0.00%
1995-11-13	0	6.050	6.050	6.100	5.900	6.050	166,000	995,200	5.9952	5.453	5.453	5.498	5.318	5.453	184,172	5.4036	3.42%
1995-11-10	0	5.850	5.850	5.950	5.850	5.950	52,000	305,900	5.8827	5.273	5.273	5.363	5.273	5.363	57,692	5.3023	-1.68%
1995-11-09	0	5.950	5.900	6.000	5.950	6.050	74,000	444,800	6.0108	5.363	5.318	5.408	5.363	5.453	82,101	5.4177	0.85%
1995-11-08	0	5.900	5.900	6.050	5.850	6.150	1,152,000	6,807,200	5.9090	5.318	5.318	5.453	5.273	5.543	1,278,108	5.3260	0.00%
1995-11-07	0	5.900	5.950	6.000	5.900	6.000	326,000	1,927,900	5.9138	5.318	5.363	5.408	5.318	5.408	361,687	5.3303	-1.67%
1995-11-06	0	6.000	5.950	6.000	5.950	6.050	398,000	2,394,500	6.0163	5.408	5.363	5.408	5.363	5.453	441,569	5.4227	-0.83%
1995-11-03	0	6.050	6.050	6.100	6.050	6.100	497,400	3,027,700	6.0871	5.453	5.453	5.498	5.453	5.498	551,850	5.4865	-0.82%
1995-11-02	0	6.100	6.050	6.150	6.000	6.100	536,000	3,252,400	6.0679	5.498	5.453	5.543	5.408	5.498	594,675	5.4692	2.52%
1995-10-31	0	5.950	5.950	6.000	5.950	5.950	24,000	142,800	5.9500	5.363	5.363	5.408	5.363	5.363	26,627	5.3629	1.71%
1995-10-30	0	5.850	5.850	6.000	5.800	5.900	12,000	70,200	5.8500	5.273	5.273	5.408	5.228	5.318	13,314	5.2728	-1.68%
1995-10-27	0	5.950	5.950	6.000	5.950	6.000	186,400	1,110,860	5.9595	5.363	5.363	5.408	5.363	5.408	206,805	5.3715	-2.46%
1995-10-26	0	6.100	5.850	6.100	5.850	6.100	170,000	1,008,000	5.9294	5.498	5.273	5.498	5.273	5.498	188,610	5.3444	0.00%
1995-10-25	0	6.100	6.000	6.100	6.050	6.150	68,000	416,400	6.1235	5.498	5.408	5.498	5.453	5.543	75,444	5.5193	-0.81%
1995-10-24	0	6.150	6.100	6.200	6.000	6.150	134,000	815,600	6.0866	5.543	5.498	5.588	5.408	5.543	148,669	5.4860	-1.60%
1995-10-23	0	6.250	6.200	6.250	6.150	6.250	276,000	1,716,200	6.2181	5.633	5.588	5.633	5.543	5.633	306,213	5.6046	1.63%
1995-10-20	0	6.150	6.100	6.200	6.150	6.200	645,000	3,990,000	6.1860	5.543	5.498	5.588	5.543	5.588	715,608	5.5757	-0.81%
1995-10-19	0	6.200	6.100	6.200	6.100	6.200	338,000	2,075,600	6.1408	5.588	5.498	5.588	5.498	5.588	375,001	5.5349	1.64%
1995-10-18	0	6.100	6.050	6.100	6.050	6.100	474,000	2,889,900	6.0968	5.498	5.453	5.498	5.453	5.498	525,888	5.4953	0.00%
1995-10-17	0	6.100	6.050	6.150	6.000	6.100	520,000	3,170,100	6.0963	5.498	5.453	5.543	5.408	5.498	576,924	5.4948	0.83%
1995-10-16	0	6.050	5.950	6.100	5.850	6.050	1,366,000	8,187,600	5.9939	5.453	5.363	5.498	5.273	5.453	1,515,535	5.4024	6.14%
1995-10-13	0	5.700	5.650	5.700	5.700	5.950	1,908,000	11,170,550	5.8546	5.138	5.093	5.138	5.138	5.363	2,116,867	5.2769	0.00%
1995-10-12	0	5.700	5.650	5.700	5.650	5.850	363,600	2,065,160	5.6798	5.138	5.093	5.138	5.093	5.273	403,403	5.1193	1.79%
1995-10-11	0	5.600	5.650	5.700	5.600	5.700	1,560,000	8,759,800	5.6153	5.047	5.093	5.138	5.047	5.138	1,730,772	5.0612	-2.61%
1995-10-10	0	5.750	5.750	5.800	5.750	5.800	138,000	794,500	5.7572	5.183	5.183	5.228	5.183	5.228	153,107	5.1892	-1.71%
1995-10-09	0	5.850	5.850	5.900	5.800	5.850	774,000	4,516,400	5.8351	5.273	5.273	5.318	5.228	5.273	858,729	5.2594	-1.68%
1995-10-06	0	5.950	5.900	6.000	5.900	6.000	372,000	2,223,700	5.9777	5.363	5.318	5.408	5.318	5.408	412,723	5.3879	2.59%
1995-10-05	0	5.800	5.800	5.900	5.800	5.900	872,000	5,100,700	5.8494	5.228	5.228	5.318	5.228	5.318	967,457	5.2723	-1.69%
1995-10-04	0	5.900	5.850	5.900	5.850	5.950	2,647,400	15,557,190	5.8764	5.318	5.273	5.318	5.273	5.363	2,937,209	5.2966	0.85%
1995-10-03	0	5.850	5.800	5.850	5.800	5.900	1,236,000	7,241,300	5.8587	5.273	5.228	5.273	5.228	5.318	1,371,304	5.2806	-1.68%
1995-10-02	0	5.950	5.900	5.950	5.950	6.000	523,000	3,115,100	5.9562	5.363	5.318	5.363	5.363	5.408	580,252	5.3685	0.00%
1995-09-29	0	5.950	5.900	5.950	6.000	6.000	153,000	917,950	5.9997	5.363	5.318	5.363	5.408	5.408	169,749	5.4077	-0.83%
1995-09-28	0	6.000	5.900	6.000	6.000	6.100	2,339,000	14,148,200	6.0488	5.408	5.318	5.408	5.408	5.498	2,595,048	5.4520	-0.83%
1995-09-27	0	6.050	5.950	6.200	5.950	6.050	940,000	5,644,900	6.0052	5.453	5.363	5.588	5.363	5.453	1,042,901	5.4127	0.00%
1995-09-26	0	6.050	6.050	6.100	5.950	6.100	1,214,000	7,356,600	6.0598	5.453	5.453	5.498	5.363	5.498	1,346,896	5.4619	1.68%
1995-09-25	0	5.950	5.900	6.100	5.850	5.950	623,800	3,668,380	5.8807	5.363	5.318	5.498	5.273	5.363	692,087	5.3005	0.00%
1995-09-22	0	5.950	5.950	6.050	5.950	6.200	1,958,000	12,003,100	6.1303	5.363	5.363	5.453	5.363	5.588	2,172,341	5.5254	-4.80%
1995-09-21	0	6.250	6.200	6.250	5.950	6.350	5,082,800	31,179,160	6.1342	5.633	5.588	5.633	5.363	5.723	5,639,210	5.5290	6.84%
1995-09-20	0	5.850	5.850	5.900	5.650	6.000	1,347,800	7,894,280	5.8572	5.273	5.273	5.318	5.093	5.408	1,495,343	5.2792	3.54%
1995-09-19	0	5.650	5.600	5.700	5.650	5.750	2,146,000	12,219,400	5.6940	5.093	5.047	5.138	5.093	5.183	2,380,921	5.1322	-2.59%
1995-09-18	0	5.800	5.800	5.850	5.800	6.100	1,796,000	10,764,300	5.9935	5.228	5.228	5.273	5.228	5.498	1,992,607	5.4021	-2.52%
1995-09-15	0	5.950	5.900	5.950	5.800	5.950	1,827,400	10,710,010	5.8608	5.363	5.318	5.363	5.228	5.363	2,027,444	5.2825	2.59%
1995-09-14	0	5.800	5.700	5.800	5.750	5.900	2,250,000	13,135,500	5.8380	5.228	5.138	5.228	5.183	5.318	2,496,306	5.2620	-0.85%
1995-09-13	0	5.850	5.850	5.900	5.800	5.900	1,028,000	6,016,300	5.8524	5.273	5.273	5.318	5.228	5.318	1,140,534	5.2750	1.74%
1995-09-12	0	5.750	5.700	5.750	5.700	5.750	1,928,000	11,044,000	5.7282	5.183	5.138	5.183	5.138	5.183	2,139,057	5.1630	0.88%
1995-09-11	0	5.700	5.700	5.750	5.650	5.700	4,676,000	26,519,900	5.6715	5.138	5.138	5.183	5.093	5.138	5,187,878	5.1119	2.70%
1995-09-08	0	5.550	5.500	5.600	5.500	5.600	1,002,100	5,570,130	5.5585	5.002	4.957	5.047	4.957	5.047	1,111,799	5.0100	-2.63%
1995-09-07	0	5.700	5.600	5.700	5.600	5.750	1,415,000	8,023,900	5.6706	5.138	5.047	5.138	5.047	5.183	1,569,899	5.1111	0.88%
1995-09-06	0	5.650	5.650	5.700	5.600	5.650	1,170,000	6,603,200	5.6438	5.093	5.093	5.138	5.047	5.093	1,298,079	5.0869	3.67%
1995-09-05	0	5.450	5.450	5.600	5.450	5.550	1,450,000	7,947,600	5.4811	4.912	4.912	5.047	4.912	5.002	1,608,730	4.9403	-1.80%
1995-09-04	0	5.550	5.550	5.600	5.550	5.600	780,000	4,336,100	5.5591	5.002	5.002	5.047	5.002	5.047	865,386	5.0106	0.91%
1995-09-01	0	5.500	5.500	5.550	5.500	5.500	203,090	1,116,973	5.4999	4.957	4.957	5.002	4.957	4.957	225,322	4.9572	-0.90%
1995-08-31	0	5.550	5.500	5.550	5.550	5.550	128,000	710,400	5.5500	5.002	4.957	5.002	5.002	5.002	142,012	5.0024	0.00%
1995-08-30	0	5.550	5.550	5.600	5.400	5.600	856,000	4,718,800	5.5126	5.002	5.002	5.047	4.867	5.047	949,706	4.9687	2.78%
1995-08-29	0	5.400	5.400	5.450	5.350	5.450	1,315,000	7,113,300	5.4094	4.867	4.867	4.912	4.822	4.912	1,458,952	4.8756	0.00%
1995-08-25	0	5.400	5.350	5.400	5.350	5.400	1,083,400	5,798,320	5.3520	4.867	4.822	4.867	4.822	4.867	1,201,999	4.8239	1.89%
1995-08-24	0	5.300	5.250	5.350	5.300	5.300	38,000	201,400	5.3000	4.777	4.732	4.822	4.777	4.777	42,160	4.7771	0.00%
1995-08-23	0	5.300	5.300	5.350	5.250	5.300	596,800	3,141,800	5.2644	4.777	4.777	4.822	4.732	4.777	662,131	4.7450	-0.93%
1995-08-22	0	5.350	5.300	5.350	5.350	5.350	36,000	192,600	5.3500	4.822	4.777	4.822	4.822	4.822	39,941	4.8221	0.00%
1995-08-21	0	5.350	5.350	5.400	5.350	5.500	922,000	4,987,700	5.4097	4.822	4.822	4.867	4.822	4.957	1,022,931	4.8759	-1.83%
1995-08-18	0	5.450	5.400	5.450	5.350	5.450	360,000	1,943,900	5.3997	4.912	4.867	4.912	4.822	4.912	399,409	4.8669	1.87%
1995-08-17	0	5.350	5.350	5.400	5.350	5.400	1,454,000	7,795,100	5.3611	4.822	4.822	4.867	4.822	4.867	1,613,168	4.8322	0.00%
1995-08-16	0	5.350	5.350	5.400	5.350	5.600	2,828,000	15,372,100	5.4357	4.822	4.822	4.867	4.822	5.047	3,137,579	4.8994	-4.46%
1995-08-15	0	5.600	5.550	5.600	5.500	5.600	884,000	4,903,700	5.5472	5.047	5.002	5.047	4.957	5.047	980,771	4.9998	0.90%
1995-08-14	0	5.550	5.500	5.550	5.500	5.550	3,806,000	20,966,000	5.5087	5.002	4.957	5.002	4.957	5.002	4,222,640	4.9651	0.00%
1995-08-11	0	5.550	5.500	5.600	5.450	5.550	7,552,000	41,513,800	5.4971	5.002	4.957	5.047	4.912	5.002	8,378,711	4.9547	1.83%
1995-08-10	0	5.450	5.450	5.500	5.400	5.600	3,385,490	18,691,646	5.5211	4.912	4.912	4.957	4.867	5.047	3,756,097	4.9763	1.87%
1995-08-09	0	5.350	5.350	5.400	5.250	5.400	738,000	3,968,000	5.3767	4.822	4.822	4.867	4.732	4.867	818,788	4.8462	1.90%
1995-08-08	0	5.250	5.200	5.250	5.250	5.300	394,000	2,070,900	5.2561	4.732	4.687	4.732	4.732	4.777	437,131	4.7375	0.00%
1995-08-07	0	5.250	5.200	5.250	5.200	5.300	330,000	1,729,800	5.2418	4.732	4.687	4.732	4.687	4.777	366,125	4.7246	-0.94%
1995-08-04	0	5.300	5.250	5.300	5.200	5.350	621,000	3,288,050	5.2948	4.777	4.732	4.777	4.687	4.822	688,980	4.7723	1.92%
1995-08-03	0	5.200	5.150	5.200	5.150	5.200	478,000	2,479,400	5.1870	4.687	4.642	4.687	4.642	4.687	530,326	4.6752	0.00%
1995-08-02	0	5.200	5.150	5.250	5.150	5.450	2,104,000	11,139,300	5.2943	4.687	4.642	4.732	4.642	4.912	2,334,323	4.7720	-4.59%
1995-08-01	0	5.450	5.450	5.500	5.400	5.450	3,140,000	17,109,300	5.4488	4.912	4.912	4.957	4.867	4.912	3,483,733	4.9112	-0.91%
1995-07-31	0	5.500	5.500	5.550	5.500	5.550	3,490,800	19,273,800	5.5213	4.957	4.957	5.002	4.957	5.002	3,872,935	4.9765	1.85%
1995-07-28	0	5.400	5.400	5.450	5.150	5.450	3,262,000	17,622,700	5.4024	4.867	4.867	4.912	4.642	4.912	3,619,088	4.8694	4.85%
1995-07-27	0	5.150	5.100	5.200	5.150	5.200	280,000	1,443,000	5.1536	4.642	4.597	4.687	4.642	4.687	310,651	4.6451	0.00%
1995-07-26	0	5.150	5.150	5.200	5.150	5.250	660,000	3,434,500	5.2038	4.642	4.642	4.687	4.642	4.732	732,250	4.6903	-0.96%
1995-07-25	0	5.200	5.200	5.250	5.200	5.300	787,000	4,094,900	5.2032	4.687	4.687	4.732	4.687	4.777	873,152	4.6898	-1.89%
1995-07-24	0	5.300	5.250	5.300	5.250	5.300	310,000	1,639,200	5.2877	4.777	4.732	4.777	4.732	4.777	343,935	4.7660	0.00%
1995-07-21	0	5.300	5.250	5.300	5.200	5.300	50,000	263,400	5.2680	4.777	4.732	4.777	4.687	4.777	55,473	4.7482	1.92%
1995-07-20	0	5.200	5.150	5.300	5.100	5.200	652,000	3,361,700	5.1560	4.687	4.642	4.777	4.597	4.687	723,374	4.6473	0.97%
1995-07-19	0	5.150	5.100	5.150	5.100	5.200	770,000	3,959,700	5.1425	4.642	4.597	4.642	4.597	4.687	854,291	4.6351	0.00%
1995-07-18	0	5.150	5.150	5.200	5.150	5.200	134,000	695,100	5.1873	4.642	4.642	4.687	4.642	4.687	148,669	4.6755	-1.90%
1995-07-17	0	5.250	5.250	5.350	5.250	5.350	2,050,400	11,021,250	5.3752	4.732	4.732	4.822	4.732	4.822	2,274,856	4.8448	-2.78%
1995-07-14	0	5.400	5.300	5.400	5.300	5.750	8,808,600	48,649,870	5.5230	4.867	4.777	4.867	4.777	5.183	9,772,870	4.9781	-3.57%
1995-07-13	0	5.600	5.500	5.650	5.250	5.700	6,940,000	38,464,800	5.5425	5.047	4.957	5.093	4.732	5.138	7,699,716	4.9956	7.69%
1995-07-12	0	5.200	5.150	5.250	4.950	5.250	7,108,000	35,881,350	5.0480	4.687	4.642	4.732	4.462	4.732	7,886,107	4.5499	7.22%
1995-07-11	0	4.850	4.850	4.875	4.700	4.875	4,309,200	20,641,150	4.7900	4.371	4.371	4.394	4.236	4.394	4,780,924	4.3174	2.11%
1995-07-10	0	4.750	4.725	4.750	4.750	4.800	940,000	4,482,200	4.7683	4.281	4.259	4.281	4.281	4.326	1,042,901	4.2978	-1.04%
1995-07-07	0	4.800	4.775	4.800	4.800	4.825	1,200,000	5,761,250	4.8010	4.326	4.304	4.326	4.326	4.349	1,331,363	4.3273	0.52%
1995-07-06	0	4.775	4.775	4.800	4.775	4.825	684,000	3,276,100	4.7896	4.304	4.304	4.326	4.304	4.349	758,877	4.3170	0.53%
1995-07-05	0	4.750	4.750	4.775	4.725	4.750	599,200	2,845,440	4.7487	4.281	4.281	4.304	4.259	4.281	664,794	4.2802	0.53%
1995-07-04	0	4.725	4.725	4.750	4.725	4.850	898,000	4,282,200	4.7686	4.259	4.259	4.281	4.259	4.371	996,303	4.2981	-4.06%
1995-07-03	0	4.925	4.850	4.925	4.950	4.950	64,000	316,800	4.9500	4.439	4.371	4.439	4.462	4.462	71,006	4.4616	-0.51%
1995-06-30	0	4.950	4.950	4.975	4.850	4.950	1,060,000	5,178,650	4.8855	4.462	4.462	4.484	4.371	4.462	1,176,037	4.4035	2.06%
1995-06-29	0	4.850	4.850	4.875	4.800	4.850	1,042,000	5,032,900	4.8300	4.371	4.371	4.394	4.326	4.371	1,156,067	4.3535	1.57%
1995-06-28	0	4.775	4.750	4.800	4.775	4.800	3,911,000	18,594,100	4.7543	4.304	4.281	4.326	4.304	4.326	4,339,134	4.2852	0.00%
1995-06-27	0	4.775	4.750	-	4.750	4.775	700,000	3,328,150	4.7545	4.304	4.281	-	4.281	4.304	776,628	4.2854	0.53%
1995-06-26	0	4.750	4.750	4.775	4.725	4.750	213,000	1,011,700	4.7498	4.281	4.281	4.304	4.259	4.281	236,317	4.2811	0.00%
1995-06-23	0	4.750	4.750	4.775	4.725	4.750	1,274,000	6,050,500	4.7492	4.281	4.281	4.304	4.259	4.281	1,413,464	4.2806	0.00%
1995-06-22	0	4.750	4.750	4.775	4.750	4.775	1,231,000	5,854,300	4.7557	4.281	4.281	4.304	4.281	4.304	1,365,757	4.2865	-1.04%
1995-06-21	0	4.800	4.775	4.800	4.800	4.825	1,192,000	5,732,550	4.8092	4.326	4.304	4.326	4.326	4.349	1,322,487	4.3347	-0.52%
1995-06-20	0	4.825	4.825	4.850	4.825	4.875	636,000	3,071,300	4.8291	4.349	4.349	4.371	4.349	4.394	705,622	4.3526	1.05%
1995-06-16	0	4.775	4.775	4.800	4.775	4.850	1,120,000	5,371,300	4.7958	4.304	4.304	4.326	4.304	4.371	1,242,605	4.3226	-0.52%
1995-06-15	0	4.800	4.800	4.825	4.725	4.800	500,800	2,399,380	4.7911	4.326	4.326	4.349	4.259	4.326	555,622	4.3184	2.13%
1995-06-14	0	4.750	4.725	4.750	4.725	4.775	2,887,000	13,711,400	4.7494	4.236	4.214	4.236	4.214	4.259	3,237,112	4.2357	0.53%
1995-06-13	0	4.725	4.725	4.750	4.725	4.775	992,000	4,700,000	4.7379	4.214	4.214	4.236	4.214	4.259	1,112,302	4.2255	0.00%
1995-06-12	0	4.725	4.700	4.750	4.725	4.850	1,592,000	7,556,850	4.7468	4.214	4.192	4.236	4.214	4.325	1,785,065	4.2334	-3.57%
1995-06-09	0	4.900	4.875	4.900	4.875	4.925	374,000	1,832,700	4.9003	4.370	4.348	4.370	4.348	4.392	419,356	4.3703	-0.51%
1995-06-08	0	4.925	4.800	4.925	4.875	4.950	1,520,000	7,459,100	4.9073	4.392	4.281	4.392	4.348	4.415	1,704,333	4.3765	0.00%
1995-06-07	0	4.925	4.925	4.950	4.900	4.925	1,196,000	5,887,750	4.9229	4.392	4.392	4.415	4.370	4.392	1,341,041	4.3904	0.00%
1995-06-06	0	4.925	4.900	4.925	4.925	4.950	1,734,000	8,565,950	4.9400	4.392	4.370	4.392	4.392	4.415	1,944,286	4.4057	-0.51%
1995-06-05	0	4.950	4.950	4.975	4.950	4.950	816,000	4,041,300	4.9526	4.415	4.415	4.437	4.415	4.415	914,958	4.4169	0.51%
1995-06-01	0	4.925	4.925	4.950	4.900	5.000	2,000,000	9,878,150	4.9391	4.392	4.392	4.415	4.370	4.459	2,242,544	4.4049	0.51%
1995-05-31	0	4.900	4.900	4.925	4.850	4.900	1,622,000	7,932,800	4.8908	4.370	4.370	4.392	4.325	4.370	1,818,703	4.3618	2.08%
1995-05-30	0	4.800	4.775	4.800	4.775	4.800	374,000	1,793,850	4.7964	4.281	4.259	4.281	4.259	4.281	419,356	4.2776	-1.03%
1995-05-29	0	4.850	4.825	4.850	4.800	4.875	250,000	1,218,150	4.8726	4.325	4.303	4.325	4.281	4.348	280,318	4.3456	-1.02%
1995-05-26	0	4.900	4.875	4.900	4.900	4.975	3,861,000	19,016,500	4.9253	4.370	4.348	4.370	4.370	4.437	4,329,231	4.3926	0.00%
1995-05-25	0	4.900	4.875	4.900	4.875	5.000	2,838,000	13,975,400	4.9244	4.370	4.348	4.370	4.348	4.459	3,182,170	4.3918	-3.92%
1995-05-24	0	5.100	5.050	5.100	5.000	5.100	2,484,000	12,604,200	5.0742	4.548	4.504	4.548	4.459	4.548	2,785,240	4.5254	2.00%
1995-05-23	0	5.000	4.975	5.000	4.975	5.150	1,304,000	6,527,550	5.0058	4.459	4.437	4.459	4.437	4.593	1,462,139	4.4644	-2.91%
1995-05-22	0	5.150	5.100	5.150	5.050	5.150	628,400	3,202,400	5.0961	4.593	4.548	4.593	4.504	4.593	704,607	4.5449	1.98%
1995-05-19	0	5.050	5.050	5.100	5.000	5.100	548,000	2,783,800	5.0799	4.504	4.504	4.548	4.459	4.548	614,457	4.5305	-0.98%
1995-05-18	0	5.100	5.050	5.100	4.925	5.150	1,040,000	5,265,650	5.0631	4.548	4.504	4.548	4.392	4.593	1,166,123	4.5155	2.00%
1995-05-17	0	5.000	4.950	5.000	4.900	5.000	442,000	2,202,850	4.9838	4.459	4.415	4.459	4.370	4.459	495,602	4.4448	4.17%
1995-05-16	0	4.800	4.700	4.900	4.800	5.100	1,800,000	8,817,100	4.8984	4.281	4.192	4.370	4.281	4.548	2,018,290	4.3686	-4.00%
1995-05-15	0	5.000	5.000	5.050	5.000	5.150	334,600	1,698,640	5.0766	4.459	4.459	4.504	4.459	4.593	375,178	4.5276	-3.85%
1995-05-12	0	5.200	5.200	5.250	5.100	5.250	1,931,800	10,049,040	5.2019	4.638	4.638	4.682	4.548	4.682	2,166,073	4.6393	1.96%
1995-05-11	0	5.100	5.050	5.100	4.900	5.150	1,431,600	7,265,740	5.0753	4.548	4.504	4.548	4.370	4.593	1,605,213	4.5263	6.25%
1995-05-10	0	4.800	4.800	4.900	4.725	4.800	2,204,000	10,514,850	4.7708	4.281	4.281	4.370	4.214	4.281	2,471,283	4.2548	1.59%
1995-05-09	0	4.725	4.725	4.750	4.725	4.775	3,406,400	16,169,620	4.7468	4.214	4.214	4.236	4.214	4.259	3,819,501	4.2334	-0.53%
1995-05-08	0	4.750	4.725	4.750	4.525	4.750	1,782,000	8,274,450	4.6434	4.236	4.214	4.236	4.036	4.236	1,998,107	4.1411	4.97%
1995-05-05	0	4.525	4.500	4.525	4.500	4.550	690,000	3,131,350	4.5382	4.036	4.013	4.036	4.013	4.058	773,678	4.0474	0.56%
1995-05-04	0	4.500	4.450	4.500	4.450	4.575	3,134,000	14,185,600	4.5264	4.013	3.969	4.013	3.969	4.080	3,514,066	4.0368	0.56%
1995-05-03	0	4.475	4.475	4.500	4.450	4.500	1,076,600	4,831,310	4.4876	3.991	3.991	4.013	3.969	4.013	1,207,161	4.0022	-0.56%
1995-05-02	0	4.500	4.450	4.500	4.425	4.500	150,400	671,510	4.4648	4.013	3.969	4.013	3.946	4.013	168,639	3.9819	0.00%
1995-05-01	0	4.500	4.475	4.500	4.475	4.500	854,000	3,839,400	4.4958	4.013	3.991	4.013	3.991	4.013	957,566	4.0095	-0.55%
1995-04-28	0	4.525	4.525	4.550	4.525	4.550	1,066,000	4,824,200	4.5255	4.036	4.036	4.058	4.036	4.058	1,195,276	4.0361	-1.09%
1995-04-27	0	4.575	4.550	4.575	4.450	4.575	2,240,000	10,197,500	4.5525	4.080	4.058	4.080	3.969	4.080	2,511,649	4.0601	3.39%
1995-04-26	0	4.425	4.425	4.475	4.425	4.600	553,000	2,457,875	4.4446	3.946	3.946	3.991	3.946	4.102	620,063	3.9639	-3.80%
1995-04-25	0	4.600	4.550	4.600	4.600	4.650	3,227,000	14,857,350	4.6041	4.102	4.058	4.102	4.102	4.147	3,618,345	4.1061	-1.08%
1995-04-24	0	4.650	4.625	4.650	4.600	4.650	1,300,000	6,024,700	4.6344	4.147	4.125	4.147	4.102	4.147	1,457,654	4.1331	0.00%
1995-04-21	0	4.650	4.600	4.650	4.600	4.650	746,000	3,459,850	4.6379	4.147	4.102	4.147	4.102	4.147	836,469	4.1363	0.54%
1995-04-20	0	4.625	4.600	4.625	4.600	4.650	876,000	4,043,700	4.6161	4.125	4.102	4.125	4.102	4.147	982,234	4.1168	-0.54%
1995-04-19	0	4.650	4.650	4.675	4.625	4.650	168,000	777,250	4.6265	4.147	4.147	4.169	4.125	4.147	188,374	4.1261	1.09%
1995-04-18	0	4.600	4.600	4.675	4.475	4.650	2,121,000	9,743,375	4.5938	4.102	4.102	4.169	3.991	4.147	2,378,218	4.0969	3.37%
1995-04-13	0	4.450	4.425	4.450	4.425	4.475	3,294,000	14,628,250	4.4409	3.969	3.946	3.969	3.946	3.991	3,693,470	3.9606	0.56%
1995-04-12	0	4.425	4.400	4.425	4.375	4.425	799,000	3,516,000	4.4005	3.946	3.924	3.946	3.902	3.946	895,896	3.9246	-1.12%
1995-04-11	0	4.475	4.475	4.500	4.450	4.500	1,934,000	8,674,800	4.4854	3.991	3.991	4.013	3.969	4.013	2,168,540	4.0003	-1.65%
1995-04-10	0	4.550	4.525	4.550	4.550	4.600	306,000	1,395,000	4.5588	4.058	4.036	4.058	4.058	4.102	343,109	4.0658	-2.67%
1995-04-07	0	4.675	4.650	4.675	4.650	4.775	1,351,000	6,379,800	4.7223	4.169	4.147	4.169	4.147	4.259	1,514,838	4.2115	-2.09%
1995-04-06	0	4.775	4.750	4.775	4.775	4.800	555,000	2,650,100	4.7750	4.259	4.236	4.259	4.259	4.281	622,306	4.2585	0.53%
1995-04-04	0	4.750	4.725	4.750	4.750	4.800	756,000	3,591,300	4.7504	4.236	4.214	4.236	4.236	4.281	847,682	4.2366	0.53%
1995-04-03	0	4.725	4.725	4.750	4.725	4.750	372,000	1,757,950	4.7257	4.214	4.214	4.236	4.214	4.236	417,113	4.2146	-1.05%
1995-03-31	0	4.775	4.750	4.800	4.750	4.800	978,600	4,690,190	4.7928	4.259	4.236	4.281	4.236	4.281	1,097,277	4.2744	-1.55%
1995-03-30	0	4.850	4.825	4.850	4.850	4.900	1,086,000	5,271,350	4.8539	4.325	4.303	4.325	4.325	4.370	1,217,701	4.3289	-1.02%
1995-03-29	0	4.900	4.900	4.925	4.800	4.950	2,491,100	12,307,530	4.9406	4.370	4.370	4.392	4.281	4.415	2,793,201	4.4062	-1.01%
1995-03-28	0	4.950	4.950	4.975	4.925	4.950	1,680,000	8,315,100	4.9495	4.415	4.415	4.437	4.392	4.415	1,883,737	4.4142	0.00%
1995-03-27	0	4.950	4.950	4.975	4.875	4.950	1,092,000	5,383,350	4.9298	4.415	4.415	4.437	4.348	4.415	1,224,429	4.3966	3.66%
1995-03-24	0	4.775	4.775	4.800	4.725	4.775	2,345,000	11,131,625	4.7470	4.259	4.259	4.281	4.214	4.259	2,629,383	4.2336	0.00%
1995-03-23	0	4.775	4.750	4.775	4.725	4.775	2,106,000	10,009,174	4.7527	4.259	4.236	4.259	4.214	4.259	2,361,399	4.2387	0.53%
1995-03-22	0	4.750	4.750	4.775	4.725	4.875	2,706,000	13,011,350	4.8083	4.236	4.236	4.259	4.214	4.348	3,034,162	4.2883	0.53%
1995-03-21	0	4.725	4.700	4.725	4.700	4.950	1,312,000	6,259,100	4.7707	4.214	4.192	4.214	4.192	4.415	1,471,109	4.2547	-5.50%
1995-03-20	0	5.000	4.975	5.000	4.975	5.250	2,948,000	14,941,850	5.0685	4.459	4.437	4.459	4.437	4.682	3,305,510	4.5203	-4.76%
1995-03-17	0	5.250	5.200	5.250	5.100	5.300	5,195,000	27,050,475	5.2070	4.682	4.638	4.682	4.548	4.727	5,825,008	4.6439	3.96%
1995-03-16	0	5.050	5.050	5.100	5.000	5.050	1,435,100	7,246,600	5.0495	4.504	4.504	4.548	4.459	4.504	1,609,137	4.5034	1.00%
1995-03-15	0	5.000	5.000	5.050	5.000	5.000	1,540,000	7,700,000	5.0000	4.459	4.459	4.504	4.459	4.459	1,726,759	4.4592	0.50%
1995-03-14	0	4.975	4.975	5.000	4.975	4.975	488,000	2,427,800	4.9750	4.437	4.437	4.459	4.437	4.437	547,181	4.4369	0.00%
1995-03-13	0	4.975	4.950	4.975	4.900	5.000	560,000	2,785,400	4.9739	4.437	4.415	4.437	4.370	4.459	627,912	4.4360	3.65%
1995-03-10	0	4.800	4.800	4.825	4.775	4.800	352,400	1,690,710	4.7977	4.281	4.281	4.303	4.259	4.281	395,136	4.2788	0.00%
1995-03-09	0	4.800	4.800	4.825	4.800	4.825	734,000	3,525,700	4.8034	4.281	4.281	4.303	4.281	4.303	823,014	4.2839	-0.52%
1995-03-08	0	4.825	4.825	4.850	4.825	4.875	232,000	1,127,900	4.8616	4.303	4.303	4.325	4.303	4.348	260,135	4.3358	-1.03%
1995-03-07	0	4.875	4.875	4.900	4.875	4.925	1,132,000	5,545,100	4.8985	4.348	4.348	4.370	4.348	4.392	1,269,280	4.3687	-0.51%
1995-03-06	0	4.900	4.900	4.925	4.900	4.925	899,000	4,420,050	4.9166	4.370	4.370	4.392	4.370	4.392	1,008,024	4.3849	-0.51%
1995-03-03	0	4.925	4.900	4.925	4.900	5.000	1,082,000	5,366,850	4.9601	4.392	4.370	4.392	4.370	4.459	1,213,216	4.4237	-1.50%
1995-03-02	0	5.000	4.975	5.000	4.975	5.050	900,000	4,496,150	4.9957	4.459	4.437	4.459	4.437	4.504	1,009,145	4.4554	0.00%
1995-03-01	0	5.000	4.900	5.000	4.975	5.000	1,336,000	6,679,550	4.9997	4.459	4.370	4.459	4.437	4.459	1,498,019	4.4589	0.00%
1995-02-28	0	5.000	4.975	5.000	5.000	5.050	810,000	4,065,500	5.0191	4.459	4.437	4.459	4.459	4.504	908,230	4.4763	1.52%
1995-02-27	0	4.925	4.925	4.950	4.925	5.100	488,000	2,416,100	4.9510	4.392	4.392	4.415	4.392	4.548	547,181	4.4155	-3.43%
1995-02-24	0	5.100	5.050	5.100	5.050	5.150	1,820,000	9,271,400	5.0942	4.548	4.504	4.548	4.504	4.593	2,040,715	4.5432	0.00%
1995-02-23	0	5.100	5.050	5.100	4.975	5.100	1,133,900	5,706,870	5.0330	4.548	4.504	4.548	4.437	4.548	1,271,410	4.4886	0.00%
1995-02-22	0	5.100	5.050	5.100	5.050	5.100	612,000	3,117,200	5.0935	4.548	4.504	4.548	4.504	4.548	686,218	4.5426	0.00%
1995-02-21	0	5.100	5.050	5.100	5.050	5.100	814,000	4,150,600	5.0990	4.548	4.504	4.548	4.504	4.548	912,715	4.5475	0.99%
1995-02-20	0	5.050	5.050	5.100	5.050	5.050	194,000	979,700	5.0500	4.504	4.504	4.548	4.504	4.504	217,527	4.5038	0.00%
1995-02-17	0	5.050	5.050	5.100	5.050	5.100	2,492,000	12,704,200	5.0980	4.504	4.504	4.548	4.504	4.548	2,794,210	4.5466	-1.94%
1995-02-16	0	5.150	5.150	5.200	5.150	5.200	2,518,000	12,979,000	5.1545	4.593	4.593	4.638	4.593	4.638	2,823,363	4.5970	0.98%
1995-02-15	0	5.100	5.100	5.150	5.050	5.100	2,066,000	10,511,200	5.0877	4.548	4.548	4.593	4.504	4.548	2,316,548	4.5374	0.00%
1995-02-14	0	5.100	5.100	5.150	5.050	5.100	626,000	3,172,700	5.0682	4.548	4.548	4.593	4.504	4.548	701,916	4.5201	2.00%
1995-02-13	0	5.000	5.000	5.050	5.000	5.050	282,000	1,410,700	5.0025	4.459	4.459	4.504	4.459	4.504	316,199	4.4614	0.50%
1995-02-10	0	4.975	4.975	5.000	4.900	4.975	1,321,000	6,512,025	4.9296	4.437	4.437	4.459	4.370	4.437	1,481,200	4.3965	0.51%
1995-02-09	0	4.950	4.950	5.000	4.775	4.950	788,000	3,799,000	4.8211	4.415	4.415	4.459	4.259	4.415	883,562	4.2996	1.54%
1995-02-08	0	4.875	4.850	4.900	4.850	5.100	2,634,000	12,947,900	4.9157	4.348	4.325	4.370	4.325	4.548	2,953,430	4.3840	-5.34%
1995-02-07	0	5.150	5.150	5.200	5.100	5.200	3,778,000	19,504,100	5.1625	4.593	4.593	4.638	4.548	4.638	4,236,166	4.6042	1.98%
1995-02-06	0	5.050	5.050	5.100	5.000	5.150	3,477,000	17,654,900	5.0776	4.504	4.504	4.548	4.459	4.593	3,898,663	4.5285	1.51%
1995-02-03	0	4.975	4.975	5.000	4.800	5.250	2,200,000	11,065,250	5.0297	4.437	4.437	4.459	4.281	4.682	2,466,798	4.4857	5.85%
1995-01-30	0	4.700	4.600	4.750	4.400	4.700	140,000	630,000	4.5000	4.192	4.102	4.236	3.924	4.192	156,978	4.0133	8.05%
1995-01-27	0	4.350	4.350	4.375	4.325	4.375	784,000	3,403,100	4.3407	3.880	3.880	3.902	3.857	3.902	879,077	3.8712	1.16%
1995-01-26	0	4.300	4.275	4.300	4.275	4.325	1,650,000	7,096,650	4.3010	3.835	3.813	3.835	3.813	3.857	1,850,099	3.8358	0.00%
1995-01-25	0	4.300	4.275	4.300	4.275	4.325	1,292,000	5,562,250	4.3051	3.835	3.813	3.835	3.813	3.857	1,448,683	3.8395	-0.58%
1995-01-24	0	4.325	4.325	4.350	4.325	4.375	1,251,000	5,419,875	4.3324	3.857	3.857	3.880	3.857	3.902	1,402,711	3.8639	0.58%
1995-01-23	0	4.300	4.275	4.300	4.275	4.325	1,823,500	7,876,788	4.3196	3.835	3.813	3.835	3.813	3.857	2,044,639	3.8524	-0.58%
1995-01-20	0	4.325	4.300	4.325	4.250	4.350	1,350,000	5,817,300	4.3091	3.857	3.835	3.857	3.790	3.880	1,513,717	3.8431	0.58%
1995-01-19	0	4.300	4.300	4.325	4.300	4.325	916,000	3,939,750	4.3010	3.835	3.835	3.857	3.835	3.857	1,027,085	3.8359	2.38%
1995-01-18	0	4.200	4.200	4.225	4.100	4.350	2,042,000	8,465,600	4.1457	3.746	3.746	3.768	3.657	3.880	2,289,637	3.6974	-4.00%
1995-01-17	0	4.375	4.375	4.400	4.375	4.400	1,702,000	7,474,150	4.3914	3.902	3.902	3.924	3.902	3.924	1,908,405	3.9164	-0.57%
1995-01-16	0	4.400	4.400	4.425	4.400	4.500	1,894,000	8,394,900	4.4324	3.924	3.924	3.946	3.924	4.013	2,123,689	3.9530	0.00%
1995-01-13	0	4.400	4.400	4.450	4.300	4.500	369,000	1,626,100	4.4068	3.924	3.924	3.969	3.835	4.013	413,749	3.9302	-4.35%
1995-01-12	0	4.600	4.550	4.600	4.600	4.600	1,739,000	7,999,200	4.5999	4.102	4.058	4.102	4.102	4.102	1,949,892	4.1024	0.00%
1995-01-11	0	4.600	4.600	4.625	4.575	4.600	3,164,000	14,543,650	4.5966	4.102	4.102	4.125	4.080	4.102	3,547,705	4.0995	0.00%
1995-01-10	0	4.600	4.600	4.625	4.550	4.750	4,059,000	18,773,200	4.6251	4.102	4.102	4.125	4.058	4.236	4,551,243	4.1249	-5.15%
1995-01-09	0	4.850	-	4.850	4.750	4.900	580,000	2,799,450	4.8266	4.325	-	4.325	4.236	4.370	650,338	4.3046	-3.00%
1995-01-06	0	5.000	5.000	5.050	4.950	5.000	432,000	2,150,700	4.9785	4.459	4.459	4.504	4.415	4.459	484,390	4.4400	-0.99%
1995-01-05	0	5.050	5.000	5.050	5.000	5.050	368,000	1,846,400	5.0174	4.504	4.459	4.504	4.459	4.504	412,628	4.4747	1.00%
1995-01-04	0	5.000	5.050	5.200	4.950	5.050	344,000	1,712,150	4.9772	4.459	4.504	4.638	4.415	4.504	385,718	4.4389	2.25%
1995-01-03	0	5.000	-	5.100	4.950	5.000	251,500	1,253,325	4.9834	4.361	-	4.448	4.318	4.361	288,343	4.3466	-1.96%
1994-12-30	0	5.100	5.050	5.100	5.050	5.100	210,000	1,061,700	5.0557	4.448	4.405	4.448	4.405	4.448	240,764	4.4097	0.99%
1994-12-29	0	5.050	5.050	5.100	5.050	5.100	408,000	2,066,000	5.0637	4.405	4.405	4.448	4.405	4.448	467,770	4.4167	-0.98%
1994-12-28	0	5.100	5.050	5.200	4.975	5.100	2,597,000	13,084,100	5.0382	4.448	4.405	4.536	4.339	4.448	2,977,447	4.3944	2.00%
1994-12-23	0	5.000	4.975	5.000	4.975	5.000	1,798,000	8,970,550	4.9892	4.361	4.339	4.361	4.339	4.361	2,061,398	4.3517	0.00%
1994-12-22	0	5.000	4.975	5.000	4.950	5.000	1,974,000	9,832,550	4.9810	4.361	4.339	4.361	4.318	4.361	2,263,181	4.3446	2.56%
1994-12-21	0	4.875	4.875	4.900	4.850	4.900	2,194,000	10,745,450	4.8977	4.252	4.252	4.274	4.230	4.274	2,515,410	4.2718	0.00%
1994-12-20	0	4.875	4.875	4.900	4.825	4.900	1,804,000	8,815,600	4.8867	4.252	4.252	4.274	4.208	4.274	2,068,277	4.2623	0.00%
1994-12-19	0	4.875	4.875	4.900	4.875	4.900	1,242,000	6,080,900	4.8961	4.252	4.252	4.274	4.252	4.274	1,423,947	4.2705	0.00%
1994-12-16	0	4.875	4.875	4.900	4.875	4.900	1,166,000	5,712,350	4.8991	4.252	4.252	4.274	4.252	4.274	1,336,813	4.2731	-0.51%
1994-12-15	0	4.900	4.875	4.900	4.850	4.900	892,000	4,360,300	4.8882	4.274	4.252	4.274	4.230	4.274	1,022,673	4.2636	1.55%
1994-12-14	0	4.825	4.825	4.875	4.800	4.875	368,000	1,781,100	4.8399	4.208	4.208	4.252	4.187	4.252	421,910	4.2215	-0.52%
1994-12-13	0	4.850	4.850	4.900	4.850	4.900	1,090,000	5,301,900	4.8641	4.230	4.230	4.274	4.230	4.274	1,249,679	4.2426	0.52%
1994-12-12	0	4.825	4.825	4.850	4.800	4.900	596,000	2,888,050	4.8457	4.208	4.208	4.230	4.187	4.274	683,311	4.2266	-1.03%
1994-12-09	0	4.875	4.875	4.900	4.850	4.950	1,596,000	7,764,550	4.8650	4.252	4.252	4.274	4.230	4.318	1,829,806	4.2434	-1.52%
1994-12-08	0	4.950	4.950	4.975	4.925	4.975	1,382,000	6,830,500	4.9425	4.318	4.318	4.339	4.296	4.339	1,584,456	4.3109	0.00%
1994-12-07	0	4.950	-	4.950	4.950	4.975	1,200,000	5,941,250	4.9510	4.318	-	4.318	4.318	4.339	1,375,794	4.3184	-0.50%
1994-12-06	0	4.975	4.950	4.975	4.875	5.000	1,748,000	8,602,950	4.9216	4.339	4.318	4.339	4.252	4.361	2,004,073	4.2927	0.00%
1994-12-05	0	4.975	4.975	5.000	4.850	5.000	1,832,000	9,128,950	4.9831	4.339	4.339	4.361	4.230	4.361	2,100,379	4.3463	4.74%
1994-12-02	0	4.750	4.700	4.750	4.625	4.750	4,126,000	19,332,150	4.6854	4.143	4.099	4.143	4.034	4.143	4,730,438	4.0868	2.70%
1994-12-01	0	4.625	4.625	4.650	4.600	4.650	3,025,000	14,010,400	4.6315	4.034	4.034	4.056	4.012	4.056	3,468,147	4.0397	1.65%
1994-11-30	0	4.550	4.550	4.575	4.200	4.650	2,597,500	11,706,350	4.5068	3.969	3.969	3.990	3.663	4.056	2,978,020	3.9309	-2.15%
1994-11-29	0	4.650	4.625	4.650	4.625	4.975	1,678,000	7,842,400	4.6737	4.056	4.034	4.056	4.034	4.339	1,923,818	4.0765	-6.53%
1994-11-28	0	4.975	4.975	5.000	4.975	5.000	988,000	4,917,600	4.9773	4.339	4.339	4.361	4.339	4.361	1,132,737	4.3413	-0.50%
1994-11-25	0	5.000	4.975	5.000	4.975	5.100	2,764,000	13,827,400	5.0027	4.361	4.339	4.361	4.339	4.448	3,168,912	4.3635	0.00%
1994-11-24	0	5.000	4.975	5.000	4.975	5.150	2,028,000	10,291,600	5.0748	4.361	4.339	4.361	4.339	4.492	2,325,092	4.4263	-1.96%
1994-11-23	0	5.100	5.050	5.100	4.975	5.100	2,244,000	11,351,300	5.0585	4.448	4.405	4.448	4.339	4.448	2,572,735	4.4122	0.00%
1994-11-22	0	5.100	5.100	5.150	5.100	5.200	1,164,000	5,987,000	5.1435	4.448	4.448	4.492	4.448	4.536	1,334,520	4.4863	-2.86%
1994-11-21	0	5.250	5.200	5.250	5.150	5.250	1,264,000	6,602,400	5.2234	4.579	4.536	4.579	4.492	4.579	1,449,170	4.5560	1.94%
1994-11-18	0	5.150	5.100	5.150	5.150	5.200	936,000	4,820,800	5.1504	4.492	4.448	4.492	4.492	4.536	1,073,119	4.4923	0.00%
1994-11-17	0	5.150	5.150	5.200	5.150	5.200	982,000	5,102,300	5.1958	4.492	4.492	4.536	4.492	4.536	1,125,858	4.5319	0.00%
1994-11-16	0	5.150	5.150	5.200	5.150	5.150	2,504,000	12,895,600	5.1500	4.492	4.492	4.536	4.492	4.492	2,870,823	4.4920	0.00%
1994-11-15	0	5.150	5.150	5.200	5.150	5.200	1,420,000	7,329,600	5.1617	4.492	4.492	4.536	4.492	4.536	1,628,023	4.5021	0.00%
1994-11-14	0	5.150	5.100	5.150	5.100	5.150	486,000	2,502,100	5.1484	4.492	4.448	4.492	4.448	4.492	557,197	4.4905	0.98%
1994-11-11	0	5.100	5.050	5.150	5.050	5.100	1,357,000	6,919,900	5.0994	4.448	4.405	4.492	4.405	4.448	1,555,794	4.4478	0.00%
1994-11-10	0	5.100	5.050	5.100	5.100	5.150	1,886,000	9,659,400	5.1216	4.448	4.405	4.448	4.448	4.492	2,162,289	4.4672	0.99%
1994-11-09	0	5.050	5.050	5.100	5.050	5.100	740,000	3,742,900	5.0580	4.405	4.405	4.448	4.405	4.448	848,406	4.4117	0.00%
1994-11-08	0	5.050	5.050	5.100	5.050	5.100	1,034,000	5,235,000	5.0629	4.405	4.405	4.448	4.405	4.448	1,185,476	4.4159	0.00%
1994-11-07	0	5.050	5.050	5.100	5.000	5.100	534,000	2,696,200	5.0491	4.405	4.405	4.448	4.361	4.448	612,228	4.4039	0.00%
1994-11-04	0	5.050	5.000	5.050	5.050	5.100	384,000	1,940,200	5.0526	4.405	4.361	4.405	4.405	4.448	440,254	4.4070	1.00%
1994-11-03	0	5.000	4.975	5.000	5.000	5.050	1,220,000	6,103,000	5.0025	4.361	4.339	4.361	4.361	4.405	1,398,724	4.3633	0.00%
1994-11-02	0	5.000	4.975	5.000	4.975	5.000	167,000	834,700	4.9982	4.361	4.339	4.361	4.339	4.361	191,465	4.3596	0.00%
1994-11-01	0	5.000	4.975	5.000	4.975	5.050	814,000	4,074,900	5.0060	4.361	4.339	4.361	4.339	4.405	933,247	4.3664	0.00%
1994-10-31	0	5.000	4.975	5.000	4.975	5.100	784,000	3,926,800	5.0087	4.361	4.339	4.361	4.339	4.448	898,852	4.3687	0.00%
1994-10-28	0	5.000	4.975	5.000	4.975	5.050	2,460,000	12,320,150	5.0082	4.361	4.339	4.361	4.339	4.405	2,820,377	4.3683	-0.99%
1994-10-27	0	5.050	5.050	5.100	5.050	5.200	688,000	3,509,200	5.1006	4.405	4.405	4.448	4.405	4.536	788,788	4.4488	-2.88%
1994-10-26	0	5.200	5.150	5.200	5.200	5.200	708,000	3,681,400	5.1997	4.536	4.492	4.536	4.536	4.536	811,718	4.5353	-0.95%
1994-10-25	0	5.250	5.200	5.250	5.150	5.250	1,402,000	7,290,600	5.2001	4.579	4.536	4.579	4.492	4.579	1,607,386	4.5357	0.00%
1994-10-24	0	5.250	5.200	5.250	5.150	5.250	1,188,000	6,183,200	5.2047	4.579	4.536	4.579	4.492	4.579	1,362,036	4.5397	0.00%
1994-10-21	0	5.250	5.250	5.300	5.250	5.400	996,000	5,306,900	5.3282	4.579	4.579	4.623	4.579	4.710	1,141,909	4.6474	-1.87%
1994-10-20	0	5.350	5.350	5.400	5.150	5.400	1,579,000	8,371,900	5.3020	4.666	4.666	4.710	4.492	4.710	1,810,315	4.6246	3.88%
1994-10-19	0	5.150	5.100	5.150	5.100	5.150	972,000	4,995,800	5.1397	4.492	4.448	4.492	4.448	4.492	1,114,393	4.4830	0.00%
1994-10-18	0	5.150	5.100	5.150	5.100	5.200	1,182,000	6,087,300	5.1500	4.492	4.448	4.492	4.448	4.536	1,355,157	4.4920	-0.96%
1994-10-17	0	5.200	5.200	5.250	5.100	5.200	246,000	1,271,100	5.1671	4.536	4.536	4.579	4.448	4.536	282,038	4.5068	1.96%
1994-10-14	0	5.100	-	5.100	5.100	5.150	488,000	2,490,200	5.1029	4.448	-	4.448	4.448	4.492	559,490	4.4508	-0.97%
1994-10-12	0	5.150	5.150	5.200	5.150	5.250	1,246,000	6,445,800	5.1732	4.492	4.492	4.536	4.492	4.579	1,428,533	4.5122	-1.90%
1994-10-11	0	5.250	5.200	5.250	5.150	5.250	830,000	4,311,500	5.1946	4.579	4.536	4.579	4.492	4.579	951,591	4.5308	2.94%
1994-10-10	0	5.100	5.100	5.150	5.000	5.100	1,345,000	6,782,000	5.0424	4.448	4.448	4.492	4.361	4.448	1,542,036	4.3981	2.00%
1994-10-07	0	5.000	5.000	5.050	5.000	5.050	116,000	584,400	5.0379	4.361	4.361	4.405	4.361	4.405	132,993	4.3942	-0.99%
1994-10-06	0	5.050	5.050	5.100	5.050	5.150	1,710,000	8,701,500	5.0886	4.405	4.405	4.448	4.405	4.492	1,960,506	4.4384	-0.98%
1994-10-05	0	5.100	5.050	5.100	5.000	5.100	1,374,100	6,930,488	5.0437	4.448	4.405	4.448	4.361	4.448	1,575,399	4.3992	2.00%
1994-10-04	0	5.000	5.000	5.050	5.000	5.050	1,158,000	5,790,900	5.0008	4.361	4.361	4.405	4.361	4.405	1,327,641	4.3618	0.00%
1994-10-03	0	5.000	4.975	5.000	4.975	5.050	1,100,000	5,492,400	4.9931	4.361	4.339	4.361	4.339	4.405	1,261,144	4.3551	0.00%
1994-09-30	0	5.000	5.000	5.025	4.950	5.025	1,296,000	6,483,600	5.0028	4.361	4.361	4.383	4.318	4.383	1,485,857	4.3635	-0.99%
1994-09-29	0	5.050	5.050	5.075	5.050	5.150	1,198,000	6,070,450	5.0672	4.405	4.405	4.427	4.405	4.492	1,373,501	4.4197	-0.98%
1994-09-28	0	5.100	5.075	5.100	5.025	5.100	1,490,000	7,559,300	5.0734	4.448	4.427	4.448	4.383	4.448	1,708,277	4.4251	2.00%
1994-09-27	0	5.000	4.990	5.000	4.990	5.000	508,000	2,539,940	4.9999	4.361	4.352	4.361	4.352	4.361	582,419	4.3610	-0.50%
1994-09-26	0	5.025	5.000	5.025	5.000	5.050	204,000	1,025,950	5.0292	4.383	4.361	4.383	4.361	4.405	233,885	4.3866	0.00%
1994-09-23	0	5.025	5.000	5.025	5.000	5.075	250,000	1,262,950	5.0518	4.383	4.361	4.383	4.361	4.427	286,624	4.4063	-0.99%
1994-09-22	0	5.075	5.000	5.075	5.075	5.200	3,332,000	17,009,900	5.1050	4.427	4.361	4.427	4.427	4.536	3,820,121	4.4527	-2.40%
1994-09-20	0	5.200	5.200	5.250	5.200	5.200	620,000	3,224,000	5.2000	4.536	4.536	4.579	4.536	4.536	710,827	4.5356	0.00%
1994-09-19	0	5.200	5.175	5.250	5.150	5.200	263,000	1,364,050	5.1865	4.536	4.514	4.579	4.492	4.536	301,528	4.5238	0.48%
1994-09-16	0	5.175	5.175	5.200	5.125	5.200	650,000	3,364,150	5.1756	4.514	4.514	4.536	4.470	4.536	745,222	4.5143	0.00%
1994-09-15	0	5.175	5.050	5.200	5.175	5.200	926,000	4,812,900	5.1975	4.514	4.405	4.536	4.514	4.536	1,061,654	4.5334	0.00%
1994-09-14	0	5.175	5.000	5.175	5.150	5.350	2,024,302	10,651,085	5.2616	4.514	4.361	4.514	4.492	4.666	2,320,852	4.5893	1.47%
1994-09-13	0	5.100	5.075	5.100	5.075	5.100	1,594,000	8,125,550	5.0976	4.448	4.427	4.448	4.427	4.448	1,827,513	4.4462	2.00%
1994-09-12	0	5.000	-	5.075	4.990	5.200	1,164,000	5,844,830	5.0213	4.361	-	4.427	4.352	4.536	1,334,520	4.3797	-5.66%
1994-09-09	0	5.300	5.275	5.300	5.000	5.350	4,700,000	24,638,500	5.2422	4.623	4.601	4.623	4.361	4.666	5,388,526	4.5724	6.00%
1994-09-08	0	5.000	4.990	5.000	4.960	5.000	3,798,000	18,979,880	4.9973	4.361	4.352	4.361	4.326	4.361	4,354,388	4.3588	0.81%
1994-09-07	0	4.960	4.900	4.960	4.940	4.980	1,746,000	8,676,680	4.9695	4.326	4.274	4.326	4.309	4.344	2,001,780	4.3345	-0.40%
1994-09-06	0	4.980	4.980	4.990	4.980	4.990	38,000	189,600	4.9895	4.344	4.344	4.352	4.344	4.352	43,567	4.3519	-0.40%
1994-09-05	0	5.000	4.990	5.000	4.990	5.000	4,842,000	24,209,700	4.9999	4.361	4.352	4.361	4.352	4.361	5,551,328	4.3611	0.00%
1994-09-02	0	5.000	4.990	5.000	4.980	5.000	950,000	4,746,780	4.9966	4.361	4.352	4.361	4.344	4.361	1,089,170	4.3582	0.00%
1994-09-01	0	5.000	4.990	5.000	5.000	5.100	1,217,000	6,143,250	5.0479	4.361	4.352	4.361	4.361	4.448	1,395,284	4.4029	-1.96%
1994-08-31	0	5.100	5.100	5.150	4.850	5.150	1,046,000	5,256,960	5.0258	4.448	4.448	4.492	4.230	4.492	1,199,234	4.3836	5.15%
1994-08-30	0	4.850	4.850	4.970	4.790	4.970	248,000	1,195,560	4.8208	4.230	4.230	4.335	4.178	4.335	284,331	4.2048	2.11%
1994-08-26	0	4.750	4.750	4.760	4.750	4.820	680,000	3,230,800	4.7512	4.143	4.143	4.152	4.143	4.204	779,617	4.1441	-1.25%
1994-08-25	0	4.810	4.800	4.810	4.790	4.820	2,026,000	9,729,020	4.8021	4.195	4.187	4.195	4.178	4.204	2,322,799	4.1885	1.05%
1994-08-24	0	4.760	4.750	4.780	4.750	4.800	758,000	3,604,780	4.7556	4.152	4.143	4.169	4.143	4.187	869,043	4.1480	1.06%
1994-08-23	0	4.710	4.710	4.750	4.540	4.800	157,780	731,028	4.6332	4.108	4.108	4.143	3.960	4.187	180,894	4.0412	-3.88%
1994-08-22	0	4.900	4.900	4.930	4.900	4.900	524,000	2,567,600	4.9000	4.274	4.274	4.300	4.274	4.274	600,763	4.2739	-1.01%
1994-08-19	0	4.950	-	4.950	4.950	5.075	122,000	616,250	5.0512	4.318	-	4.318	4.318	4.427	139,872	4.4058	-3.88%
1994-08-18	0	5.150	5.125	5.150	5.100	5.150	2,154,000	11,033,800	5.1225	4.492	4.470	4.492	4.448	4.492	2,469,550	4.4679	-0.96%
1994-08-17	0	5.200	5.200	5.225	5.200	5.250	170,000	887,900	5.2229	4.536	4.536	4.557	4.536	4.579	194,904	4.5556	-1.42%
1994-08-16	0	5.275	5.250	5.275	5.225	5.275	1,571,000	8,243,950	5.2476	4.601	4.579	4.601	4.557	4.601	1,801,143	4.5771	0.48%
1994-08-15	0	5.250	5.250	5.275	5.225	5.250	552,000	2,892,250	5.2396	4.579	4.579	4.601	4.557	4.579	632,865	4.5701	1.94%
1994-08-12	0	5.150	5.150	5.200	5.150	5.275	1,382,000	7,213,550	5.2196	4.492	4.492	4.536	4.492	4.601	1,584,456	4.5527	-2.83%
1994-08-11	0	5.300	5.275	5.325	5.200	5.325	724,000	3,816,850	5.2719	4.623	4.601	4.645	4.536	4.645	830,062	4.5983	1.92%
1994-08-10	0	5.200	5.200	5.225	5.200	5.225	1,202,000	6,250,650	5.2002	4.536	4.536	4.557	4.536	4.557	1,378,087	4.5357	0.00%
1994-08-09	0	5.200	5.200	5.225	5.200	5.200	493,820	2,567,409	5.1991	4.536	4.536	4.557	4.536	4.536	566,162	4.5348	0.00%
1994-08-08	0	5.200	5.200	5.225	5.200	5.225	1,300,000	6,761,900	5.2015	4.536	4.536	4.557	4.536	4.557	1,490,443	4.5368	0.00%
1994-08-05	0	5.200	5.200	5.225	5.175	5.225	2,370,000	12,351,450	5.2116	4.536	4.536	4.557	4.514	4.557	2,717,193	4.5457	-0.48%
1994-08-04	0	5.225	5.225	5.250	5.200	5.225	1,688,000	8,818,050	5.2240	4.557	4.557	4.579	4.536	4.557	1,935,283	4.5565	-0.95%
1994-08-03	0	5.275	5.275	5.300	5.275	5.350	1,596,000	8,485,700	5.3169	4.601	4.601	4.623	4.601	4.666	1,829,806	4.6375	-1.86%
1994-08-02	0	5.375	5.325	5.400	5.175	5.400	2,584,000	13,680,250	5.2942	4.688	4.645	4.710	4.514	4.710	2,962,543	4.6177	4.37%
1994-08-01	0	5.150	5.150	5.175	5.125	5.150	3,406,000	17,495,500	5.1367	4.492	4.492	4.514	4.470	4.492	3,904,962	4.4803	0.49%
1994-07-29	0	5.125	5.100	5.125	5.100	5.125	2,338,000	11,951,250	5.1117	4.470	4.448	4.470	4.448	4.470	2,680,505	4.4586	-0.49%
1994-07-28	0	5.150	5.125	5.150	5.000	5.150	5,839,000	29,793,550	5.1025	4.492	4.470	4.492	4.361	4.492	6,694,384	4.4505	3.21%
1994-07-27	0	4.990	4.990	5.000	4.970	5.000	806,000	4,020,000	4.9876	4.352	4.352	4.361	4.335	4.361	924,075	4.3503	0.20%
1994-07-26	0	4.980	4.980	4.990	4.980	5.000	2,067,000	10,310,810	4.9883	4.344	4.344	4.352	4.344	4.361	2,369,805	4.3509	-0.20%
1994-07-25	0	4.990	4.990	5.000	4.970	5.000	1,232,000	6,143,380	4.9865	4.352	4.352	4.361	4.335	4.361	1,412,482	4.3494	-0.20%
1994-07-22	0	5.000	4.990	5.000	4.980	5.000	2,014,000	10,057,760	4.9939	4.361	4.352	4.361	4.344	4.361	2,309,041	4.3558	0.00%
1994-07-21	0	5.000	5.000	5.025	4.980	5.150	2,688,000	13,521,280	5.0302	4.361	4.361	4.383	4.344	4.492	3,081,778	4.3875	-2.91%
1994-07-20	0	5.150	5.125	5.150	5.100	5.200	3,554,000	18,308,950	5.1516	4.492	4.470	4.492	4.448	4.536	4,074,643	4.4934	0.98%
1994-07-19	0	5.100	5.100	5.125	5.050	5.175	2,842,000	14,546,350	5.1183	4.448	4.448	4.470	4.405	4.514	3,258,338	4.4643	0.99%
1994-07-18	0	5.050	5.050	5.075	5.025	5.075	3,796,000	19,217,550	5.0626	4.405	4.405	4.427	4.383	4.427	4,352,095	4.4157	0.50%
1994-07-15	0	5.025	5.000	5.025	4.770	5.025	2,498,000	12,488,140	4.9993	4.383	4.361	4.383	4.161	4.383	2,863,944	4.3605	6.91%
1994-07-14	0	4.700	4.700	4.720	4.600	4.700	1,317,000	6,168,480	4.6837	4.099	4.099	4.117	4.012	4.099	1,509,934	4.0853	1.51%
1994-07-13	0	4.630	4.630	4.640	4.600	4.630	1,883,000	8,700,950	4.6208	4.038	4.038	4.047	4.012	4.038	2,158,850	4.0304	0.87%
1994-07-12	0	4.590	-	4.590	4.590	4.610	1,687,000	7,761,610	4.6008	4.004	-	4.004	4.004	4.021	1,934,137	4.0130	0.00%
1994-07-11	0	4.590	4.590	4.600	4.590	4.650	901,000	4,153,730	4.6101	4.004	4.004	4.012	4.004	4.056	1,032,992	4.0211	-0.43%
1994-07-08	0	4.610	4.610	4.620	4.600	4.620	1,074,000	4,954,220	4.6129	4.021	4.021	4.030	4.012	4.030	1,231,336	4.0235	-0.86%
1994-07-07	0	4.650	4.640	4.650	4.610	4.650	686,000	3,181,780	4.6382	4.056	4.047	4.056	4.021	4.056	786,495	4.0455	0.00%
1994-07-06	0	4.650	4.650	4.660	4.650	4.670	1,576,000	7,336,980	4.6554	4.056	4.056	4.065	4.056	4.073	1,806,876	4.0606	0.00%
1994-07-05	0	4.650	4.650	-	4.600	4.650	232,000	1,072,840	4.6243	4.056	4.056	-	4.012	4.056	265,987	4.0334	2.20%
1994-07-04	0	4.550	4.550	4.570	4.540	4.570	814,000	3,706,940	4.5540	3.969	3.969	3.986	3.960	3.986	933,247	3.9721	0.44%
1994-07-01	0	4.530	4.530	4.550	4.510	4.550	1,296,000	5,870,600	4.5298	3.951	3.951	3.969	3.934	3.969	1,485,857	3.9510	0.11%
1994-06-30	0	4.525	4.500	4.550	4.525	4.600	510,000	2,320,850	4.5507	3.947	3.925	3.969	3.947	4.012	584,712	3.9692	-1.63%
1994-06-29	0	4.600	4.600	4.625	4.600	4.600	286,000	1,315,600	4.6000	4.012	4.012	4.034	4.012	4.012	327,898	4.0122	0.00%
1994-06-28	0	4.600	4.600	4.650	4.575	4.650	622,000	2,855,100	4.5902	4.012	4.012	4.056	3.990	4.056	713,120	4.0037	0.00%
1994-06-27	0	4.600	4.600	4.625	4.600	4.725	2,010,000	9,368,000	4.6607	4.012	4.012	4.034	4.012	4.121	2,304,455	4.0652	-3.16%
1994-06-24	0	4.750	4.750	4.775	4.750	4.775	174,000	829,000	4.7644	4.143	4.143	4.165	4.143	4.165	199,490	4.1556	-0.52%
1994-06-23	0	4.775	4.750	4.775	4.750	4.800	1,066,000	5,071,350	4.7574	4.165	4.143	4.165	4.143	4.187	1,222,164	4.1495	0.00%
1994-06-22	0	4.775	4.775	4.800	4.750	4.800	1,288,000	6,152,050	4.7764	4.165	4.165	4.187	4.143	4.187	1,476,685	4.1661	0.00%
1994-06-21	0	4.775	4.750	4.775	4.750	4.800	382,000	1,821,850	4.7692	4.165	4.143	4.165	4.143	4.187	437,961	4.1598	-1.55%
1994-06-20	0	4.850	4.825	4.850	4.750	4.875	1,341,000	6,485,050	4.8360	4.230	4.208	4.230	4.143	4.252	1,537,450	4.2181	2.11%
1994-06-17	0	4.750	4.725	4.750	4.700	4.750	2,224,000	10,520,850	4.7306	4.143	4.121	4.143	4.099	4.143	2,549,805	4.1261	0.53%
1994-06-16	0	4.725	4.725	4.750	4.700	4.775	1,576,000	7,459,200	4.7330	4.121	4.121	4.143	4.099	4.165	1,806,876	4.1282	-0.15%
1994-06-15	0	4.775	4.775	4.800	4.650	4.825	3,050,000	14,526,550	4.7628	4.127	4.127	4.149	4.019	4.171	3,528,585	4.1168	2.14%
1994-06-10	0	4.675	4.675	4.700	4.475	4.875	4,615,000	21,356,950	4.6277	4.041	4.041	4.063	3.868	4.214	5,339,154	4.0001	-4.59%
1994-06-09	0	4.900	4.875	4.900	4.625	4.950	8,408,000	40,640,250	4.8335	4.235	4.214	4.235	3.998	4.279	9,727,326	4.1779	7.10%
1994-06-08	0	4.575	4.575	4.600	4.400	4.625	5,820,000	26,430,850	4.5414	3.954	3.954	3.976	3.803	3.998	6,733,235	3.9254	4.57%
1994-06-07	0	4.375	4.350	4.375	4.300	4.375	1,506,000	6,572,550	4.3642	3.782	3.760	3.782	3.717	3.782	1,742,311	3.7723	1.74%
1994-06-06	0	4.300	4.250	4.325	4.200	4.300	548,000	2,330,000	4.2518	3.717	3.674	3.738	3.630	3.717	633,988	3.6751	1.78%
1994-06-03	0	4.225	4.200	4.225	4.200	4.250	2,204,000	9,284,200	4.2124	3.652	3.630	3.652	3.630	3.674	2,549,837	3.6411	-0.59%
1994-06-02	0	4.250	4.250	4.275	4.250	4.350	1,868,000	7,981,850	4.2729	3.674	3.674	3.695	3.674	3.760	2,161,114	3.6934	-1.16%
1994-06-01	0	4.300	4.300	4.325	4.200	4.325	4,604,000	19,544,050	4.2450	3.717	3.717	3.738	3.630	3.738	5,326,428	3.6693	0.58%
1994-05-31	0	4.275	4.275	4.300	4.250	4.300	496,000	2,123,050	4.2803	3.695	3.695	3.717	3.674	3.717	573,829	3.6998	0.59%
1994-05-30	0	4.250	4.250	4.275	4.250	4.275	446,000	1,896,700	4.2527	3.674	3.674	3.695	3.674	3.695	515,983	3.6759	1.19%
1994-05-27	0	4.200	4.200	4.225	4.100	4.350	1,108,000	4,646,950	4.1940	3.630	3.630	3.652	3.544	3.760	1,281,860	3.6252	-3.45%
1994-05-26	0	4.350	4.350	4.375	4.325	4.475	3,148,000	13,790,350	4.3807	3.760	3.760	3.782	3.738	3.868	3,641,963	3.7865	-3.33%
1994-05-25	0	4.500	4.475	4.500	4.450	4.500	1,885,000	8,429,725	4.4720	3.890	3.868	3.890	3.846	3.890	2,180,781	3.8655	0.56%
1994-05-24	0	4.475	4.475	4.500	4.400	4.475	166,000	738,050	4.4461	3.868	3.868	3.890	3.803	3.868	192,048	3.8431	0.56%
1994-05-23	0	4.450	4.450	4.475	4.450	4.500	370,000	1,649,950	4.4593	3.846	3.846	3.868	3.846	3.890	428,058	3.8545	0.00%
1994-05-20	0	4.450	4.450	4.475	4.450	4.500	1,118,000	4,987,450	4.4610	3.846	3.846	3.868	3.846	3.890	1,293,429	3.8560	-0.56%
1994-05-19	0	4.475	4.475	4.500	4.400	4.500	1,762,000	7,857,300	4.4593	3.868	3.868	3.890	3.803	3.890	2,038,481	3.8545	-0.56%
1994-05-18	0	4.500	4.475	4.500	4.325	4.525	3,891,000	17,441,600	4.4825	3.890	3.868	3.890	3.738	3.911	4,501,549	3.8746	4.65%
1994-05-17	0	4.300	4.300	4.325	4.300	4.450	4,420,000	19,083,450	4.3175	3.717	3.717	3.738	3.717	3.846	5,113,556	3.7319	-2.27%
1994-05-16	0	4.400	4.400	4.425	4.150	4.400	3,424,000	14,730,500	4.3021	3.803	3.803	3.825	3.587	3.803	3,961,271	3.7186	6.67%
1994-05-13	0	4.125	4.100	4.125	4.050	4.175	7,238,000	29,842,650	4.1231	3.566	3.544	3.566	3.501	3.609	8,373,738	3.5638	4.43%
1994-05-12	0	3.950	3.950	3.975	3.950	4.000	1,782,000	7,068,250	3.9665	3.414	3.414	3.436	3.414	3.457	2,061,619	3.4285	0.00%
1994-05-11	0	3.950	3.950	3.975	3.925	3.975	1,202,000	4,735,250	3.9395	3.414	3.414	3.436	3.393	3.436	1,390,610	3.4052	1.28%
1994-05-10	0	3.900	3.875	3.900	3.875	3.900	1,744,000	6,785,900	3.8910	3.371	3.349	3.371	3.349	3.371	2,017,657	3.3633	-0.64%
1994-05-09	0	3.925	3.900	3.925	3.900	3.950	4,581,000	17,914,450	3.9106	3.393	3.371	3.393	3.371	3.414	5,299,819	3.3802	-0.63%
1994-05-06	0	3.950	3.950	3.975	3.950	4.000	3,326,000	13,225,700	3.9765	3.414	3.414	3.436	3.414	3.457	3,847,893	3.4371	0.00%
1994-05-05	0	3.950	3.950	3.975	3.950	3.975	3,372,000	13,338,300	3.9556	3.414	3.414	3.436	3.414	3.436	3,901,111	3.4191	-0.63%
1994-05-04	0	3.975	3.950	3.975	3.950	3.975	2,222,000	8,811,200	3.9654	3.436	3.414	3.436	3.414	3.436	2,570,661	3.4276	0.63%
1994-05-03	0	3.950	3.950	3.975	3.950	3.975	690,000	2,737,850	3.9679	3.414	3.414	3.436	3.414	3.436	798,270	3.4297	-1.25%
1994-05-02	0	4.000	3.975	4.000	3.900	4.050	1,690,000	6,723,800	3.9786	3.457	3.436	3.457	3.371	3.501	1,955,183	3.4390	1.91%
1994-04-29	0	3.925	3.900	3.925	3.850	3.925	2,088,000	8,119,750	3.8888	3.393	3.371	3.393	3.328	3.393	2,415,635	3.3613	1.95%
1994-04-28	0	3.850	3.850	3.875	3.825	3.925	1,591,000	6,141,225	3.8600	3.328	3.328	3.349	3.306	3.393	1,840,649	3.3364	-0.65%
1994-04-27	0	3.875	3.875	3.900	3.875	3.900	3,280,000	12,726,350	3.8800	3.349	3.349	3.371	3.349	3.371	3,794,675	3.3537	-0.64%
1994-04-26	0	3.900	3.875	3.900	3.875	3.950	2,900,000	11,323,500	3.9047	3.371	3.349	3.371	3.349	3.414	3,355,048	3.3751	-2.50%
1994-04-25	0	4.000	3.950	3.975	3.975	4.075	2,174,000	8,714,800	4.0086	3.457	3.414	3.436	3.436	3.522	2,515,129	3.4650	-2.44%
1994-04-22	0	4.100	4.075	4.100	4.075	4.100	2,068,000	8,475,000	4.0982	3.544	3.522	3.544	3.522	3.544	2,392,496	3.5423	0.61%
1994-04-21	0	4.075	4.075	4.100	4.075	4.150	3,686,600	15,125,220	4.1028	3.522	3.522	3.544	3.522	3.587	4,265,076	3.5463	-1.21%
1994-04-20	0	4.125	4.125	4.150	4.075	4.150	256,000	1,053,800	4.1164	3.566	3.566	3.587	3.522	3.587	296,170	3.5581	1.23%
1994-04-19	0	4.075	4.075	4.150	4.000	4.075	493,000	1,980,550	4.0173	3.522	3.522	3.587	3.457	3.522	570,358	3.4725	0.00%
1994-04-18	0	4.075	4.050	4.075	4.075	4.225	2,100,000	8,746,750	4.1651	3.522	3.501	3.522	3.522	3.652	2,429,518	3.6002	-4.12%
1994-04-15	0	4.250	4.250	4.275	4.200	4.250	1,906,000	8,062,900	4.2303	3.674	3.674	3.695	3.630	3.674	2,205,076	3.6565	0.59%
1994-04-14	0	4.225	4.200	4.225	4.200	4.300	3,084,000	13,072,350	4.2388	3.652	3.630	3.652	3.630	3.717	3,567,920	3.6639	0.60%
1994-04-13	0	4.200	4.200	4.225	4.200	4.275	5,395,280	22,775,934	4.2215	3.630	3.630	3.652	3.630	3.695	6,241,870	3.6489	0.00%
1994-04-12	0	4.200	4.175	4.200	4.150	4.200	2,976,000	12,439,650	4.1800	3.630	3.609	3.630	3.587	3.630	3,442,974	3.6131	1.20%
1994-04-11	0	4.150	4.150	4.200	4.100	4.150	312,000	1,288,100	4.1285	3.587	3.587	3.630	3.544	3.587	360,957	3.5686	-1.19%
1994-04-08	0	4.200	4.175	4.200	4.175	4.250	2,392,000	10,049,800	4.2014	3.630	3.609	3.630	3.609	3.674	2,767,336	3.6316	0.00%
1994-04-07	0	4.200	4.200	4.225	4.175	4.275	2,214,000	9,309,250	4.2047	3.630	3.630	3.652	3.609	3.695	2,561,406	3.6344	0.60%
1994-04-06	0	4.175	4.175	4.200	4.150	4.200	894,000	3,737,500	4.1806	3.609	3.609	3.630	3.587	3.630	1,034,280	3.6136	1.83%
1994-03-31	0	4.100	4.100	4.125	4.100	4.125	1,416,000	5,808,300	4.1019	3.544	3.544	3.566	3.544	3.566	1,638,189	3.5456	0.00%
1994-03-30	0	4.100	4.100	4.125	4.100	4.200	2,474,400	10,190,430	4.1183	3.544	3.544	3.566	3.544	3.630	2,862,666	3.5598	0.61%
1994-03-29	0	4.075	4.075	4.100	4.050	4.300	3,754,120	15,594,749	4.1540	3.522	3.522	3.544	3.501	3.717	4,343,191	3.5906	-5.23%
1994-03-28	0	4.300	4.250	4.300	4.250	4.350	135,600	582,380	4.2948	3.717	3.674	3.717	3.674	3.760	156,877	3.7123	0.00%
1994-03-25	0	4.300	4.275	4.300	4.250	4.300	4,040,000	17,363,250	4.2978	3.717	3.695	3.717	3.674	3.717	4,673,929	3.7149	-1.15%
1994-03-24	0	4.350	4.325	4.350	4.250	4.450	2,746,000	11,901,200	4.3340	3.760	3.738	3.760	3.674	3.846	3,176,884	3.7462	4.19%
1994-03-23	0	4.175	4.175	-	4.050	4.200	4,172,000	17,349,600	4.1586	3.609	3.609	-	3.501	3.630	4,826,642	3.5945	3.73%
1994-03-22	0	4.025	4.025	4.050	4.000	4.050	3,817,000	15,388,850	4.0317	3.479	3.479	3.501	3.457	3.501	4,415,938	3.4848	0.63%
1994-03-21	0	4.000	4.000	4.150	4.000	4.200	1,798,000	7,461,000	4.1496	3.457	3.457	3.587	3.457	3.630	2,080,130	3.5868	-6.98%
1994-03-18	0	4.300	4.300	4.350	4.250	4.325	4,615,000	19,783,550	4.2868	3.717	3.717	3.760	3.674	3.738	5,339,154	3.7054	-1.71%
1994-03-17	0	4.375	4.350	4.375	4.350	4.525	2,266,000	9,945,950	4.3892	3.782	3.760	3.782	3.760	3.911	2,621,565	3.7939	-1.69%
1994-03-16	0	4.450	4.425	4.475	4.350	4.500	436,000	1,928,200	4.4225	3.846	3.825	3.868	3.760	3.890	504,414	3.8227	2.89%
1994-03-15	0	4.325	4.325	4.350	4.300	4.350	1,833,000	7,955,700	4.3403	3.738	3.738	3.760	3.717	3.760	2,120,622	3.7516	1.17%
1994-03-14	0	4.275	4.250	4.300	4.150	4.350	1,765,000	7,418,650	4.2032	3.695	3.674	3.717	3.587	3.760	2,041,952	3.6331	-2.29%
1994-03-11	0	4.375	4.375	4.400	4.325	4.450	1,380,000	6,044,450	4.3800	3.782	3.782	3.803	3.738	3.846	1,596,540	3.7860	-4.89%
1994-03-10	0	4.600	4.575	4.600	4.575	4.650	843,600	3,885,160	4.6055	3.976	3.954	3.976	3.954	4.019	975,972	3.9808	0.00%
1994-03-09	0	4.600	4.600	4.625	4.500	4.625	2,656,000	12,138,550	4.5702	3.976	3.976	3.998	3.890	3.998	3,072,761	3.9504	1.66%
1994-03-08	0	4.525	4.500	4.525	4.475	4.575	2,304,000	10,432,750	4.5281	3.911	3.890	3.911	3.868	3.954	2,665,528	3.9140	2.26%
1994-03-07	0	4.425	4.400	4.425	4.300	4.550	1,790,000	7,956,700	4.4451	3.825	3.803	3.825	3.717	3.933	2,070,875	3.8422	3.51%
1994-03-04	0	4.275	4.250	4.300	4.050	4.250	2,198,000	9,147,350	4.1617	3.695	3.674	3.717	3.501	3.674	2,542,895	3.5972	6.88%
1994-03-03	0	4.000	4.000	4.025	4.000	4.100	2,681,000	10,729,400	4.0020	3.457	3.457	3.479	3.457	3.544	3,101,684	3.4592	0.00%
1994-03-02	0	4.000	3.975	4.000	3.950	4.100	1,971,000	7,882,100	3.9990	3.457	3.436	3.457	3.414	3.544	2,280,276	3.4566	-5.88%
1994-03-01	0	4.250	4.250	4.275	4.250	4.300	1,924,000	8,230,300	4.2777	3.674	3.674	3.695	3.674	3.717	2,225,901	3.6975	-2.30%
1994-02-28	0	4.350	4.325	4.350	4.325	4.450	502,000	2,191,550	4.3656	3.760	3.738	3.760	3.738	3.846	580,770	3.7735	1.16%
1994-02-25	0	4.300	4.275	4.300	4.250	4.450	840,000	3,598,950	4.2845	3.717	3.695	3.717	3.674	3.846	971,807	3.7034	-3.91%
1994-02-24	0	4.475	4.450	4.500	4.450	4.575	4,294,000	19,377,150	4.5126	3.868	3.846	3.890	3.846	3.954	4,967,785	3.9006	-0.56%
1994-02-23	0	4.500	4.500	4.525	4.425	4.575	1,306,000	5,881,050	4.5031	3.890	3.890	3.911	3.825	3.954	1,510,929	3.8923	0.00%
1994-02-22	0	4.500	4.500	4.550	4.200	4.500	1,348,000	5,882,400	4.3638	3.890	3.890	3.933	3.630	3.890	1,559,519	3.7719	2.27%
1994-02-21	0	4.400	4.300	4.400	4.300	4.700	1,824,000	8,271,800	4.5350	3.803	3.717	3.803	3.717	4.063	2,110,210	3.9199	-7.85%
1994-02-18	0	4.775	4.750	4.775	4.700	4.775	2,844,000	13,466,050	4.7349	4.127	4.106	4.127	4.063	4.127	3,290,261	4.0927	1.06%
1994-02-17	0	4.725	4.700	4.725	4.700	4.925	3,926,000	18,693,050	4.7613	4.084	4.063	4.084	4.063	4.257	4,542,041	4.1156	-3.08%
1994-02-16	0	4.875	4.850	4.875	4.850	5.000	2,874,000	14,058,250	4.8915	4.214	4.192	4.214	4.192	4.322	3,324,968	4.2281	-2.01%
1994-02-15	0	4.975	4.975	5.000	4.900	5.000	2,944,000	14,556,300	4.9444	4.300	4.300	4.322	4.235	4.322	3,405,952	4.2738	0.51%
1994-02-14	0	4.950	4.950	4.975	4.950	5.050	1,786,000	8,876,850	4.9702	4.279	4.279	4.300	4.279	4.365	2,066,247	4.2961	-3.88%
1994-02-09	0	5.150	5.150	5.200	5.100	5.200	1,104,000	5,670,000	5.1359	4.452	4.452	4.495	4.408	4.495	1,277,232	4.4393	0.98%
1994-02-08	0	5.100	5.050	5.150	5.000	5.200	1,921,000	9,732,400	5.0663	4.408	4.365	4.452	4.322	4.495	2,222,430	4.3792	-1.92%
1994-02-07	0	5.200	5.200	5.250	4.975	5.250	8,149,000	41,069,325	5.0398	4.495	4.495	4.538	4.300	4.538	9,427,685	4.3562	0.00%
1994-02-04	0	5.200	5.200	5.250	5.150	5.250	3,028,000	15,766,400	5.2069	4.495	4.495	4.538	4.452	4.538	3,503,133	4.5007	0.97%
1994-02-03	0	5.150	5.150	5.200	5.100	5.200	3,646,000	18,761,300	5.1457	4.452	4.452	4.495	4.408	4.495	4,218,105	4.4478	-0.96%
1994-02-02	0	5.200	5.150	5.200	5.150	5.350	6,705,000	35,009,550	5.2214	4.495	4.452	4.495	4.452	4.624	7,757,103	4.5132	1.96%
1994-02-01	0	5.100	5.100	5.150	5.050	5.150	5,874,000	29,875,200	5.0860	4.408	4.408	4.452	4.365	4.452	6,795,708	4.3962	0.00%
1994-01-31	0	5.100	5.050	5.100	5.050	5.400	5,352,000	27,783,100	5.1912	4.408	4.365	4.408	4.365	4.668	6,191,799	4.4871	-3.77%
1994-01-28	0	5.300	5.250	5.300	5.200	5.500	16,986,000	90,774,900	5.3441	4.581	4.538	4.581	4.495	4.754	19,651,327	4.6193	-0.93%
1994-01-27	0	5.350	5.350	5.500	4.900	5.500	13,814,000	70,987,300	5.1388	4.624	4.624	4.754	4.235	4.754	15,981,598	4.4418	9.18%
1994-01-26	0	4.900	4.900	4.925	4.900	5.000	29,136,000	143,454,650	4.9236	4.235	4.235	4.257	4.235	4.322	33,707,822	4.2558	-1.01%
1994-01-25	0	4.950	4.950	4.975	4.925	5.500	52,239,100	269,925,480	5.1671	4.279	4.279	4.300	4.257	4.754	60,436,103	4.4663	-6.60%
1994-01-24	0	5.300	5.300	5.350	5.250	5.400	65,688,000	350,704,500	5.3389	4.581	4.581	4.624	4.538	4.668	75,995,312	4.6148	1.92%
1994-01-21	0	5.200	5.200	5.250	4.900	5.400	49,671,000	256,270,450	5.1594	4.495	4.495	4.538	4.235	4.668	57,465,034	4.4596	-16.13%
1994-01-20	0	6.200	6.050	6.200	6.000	6.850	1,094,000	7,020,900	6.4176	5.359	5.229	5.359	5.186	5.921	1,265,663	5.5472	-8.15%
1994-01-19	0	6.750	6.750	6.800	6.700	6.800	1,076,000	7,253,900	6.7415	5.834	5.834	5.878	5.791	5.878	1,244,839	5.8272	0.00%
1994-01-18	0	6.750	6.750	-	6.600	6.800	1,595,000	10,708,900	6.7140	5.834	5.834	-	5.705	5.878	1,845,277	5.8034	2.27%
1994-01-17	0	6.600	6.600	6.650	6.550	6.650	1,434,000	9,441,500	6.5840	5.705	5.705	5.748	5.662	5.748	1,659,013	5.6910	2.33%
1994-01-14	0	6.450	6.450	6.550	6.400	6.500	1,164,000	7,510,100	6.4520	5.575	5.575	5.662	5.532	5.618	1,346,647	5.5769	0.78%
1994-01-13	0	6.400	6.350	6.400	6.350	6.750	1,732,000	11,213,500	6.4743	5.532	5.489	5.532	5.489	5.834	2,003,774	5.5962	-7.25%
1994-01-12	0	6.900	-	7.000	6.900	7.100	134,000	941,500	7.0261	5.964	-	6.051	5.964	6.137	155,026	6.0732	-2.82%
1994-01-11	0	7.100	7.050	7.100	7.000	7.350	1,962,000	13,969,400	7.1200	6.137	6.094	6.137	6.051	6.353	2,269,864	6.1543	-2.74%
1994-01-10	0	7.300	7.300	7.350	7.150	7.350	1,392,000	10,130,700	7.2778	6.310	6.310	6.353	6.180	6.353	1,610,423	6.2907	2.82%
1994-01-07	0	7.100	7.100	7.150	7.050	7.250	1,696,000	12,079,500	7.1223	6.137	6.137	6.180	6.094	6.267	1,962,125	6.1563	-0.70%
1994-01-06	0	7.150	7.100	7.150	7.000	7.200	3,594,000	25,567,900	7.1141	6.180	6.137	6.180	6.051	6.223	4,157,946	6.1492	0.70%
1994-01-05	0	7.100	7.050	7.150	7.000	7.200	1,546,000	10,987,800	7.1072	6.137	6.094	6.180	6.051	6.223	1,788,588	6.1433	-1.62%
1994-01-04	0	7.300	7.300	7.350	7.250	7.350	2,148,000	15,719,200	7.3181	6.238	6.238	6.281	6.195	6.281	2,513,629	6.2536	-0.68%
1994-01-03	0	7.350	7.300	7.350	7.300	7.600	2,673,000	19,735,050	7.3831	6.281	6.238	6.281	6.238	6.495	3,127,994	6.3092

Recommend Webb-site to a friend