Hottest 6

home *** CD-ROM | disk | FTP | other *** search

/ Hottest 6 / Hottest 6 (1996)(PDSoft)[!].iso / software / business / demo_products / stocks-41 / aapl next >

Wrap

Text File | 1978-11-24 | 63KB | 1,523 lines

APPLE COMPUTER INC COM Cusip: 03783310 Exchange: K Ticker: AAPL Month-End Months Months Months Month-End Date Volume High/Ask Low/Bid Close/Avg --------- ---------- ---------- ---------- ---------- 12/31/80 12,007,800 18 1/16 12 5/8 17 3/32 1/30/81 5,437,400 17 3/8 14 1/8 14 3/16 2/27/81 2,873,000 14 7/16 11 7/8 13 5/16 3/31/81 6,256,400 13 1/2 10 13/16 12 5/16 4/30/81 4,794,000 14 11/16 12 1/8 14 1/4 5/29/81 5,271,600 16 5/8 13 7/16 16 19/32 6/30/81 8,487,200 16 5/8 13 13 1/32 7/31/81 5,959,200 13 1/8 11 1/8 12 18/01 8/31/81 4,898,400 13 9 7/16 10 3/32 9/30/81 6,640,000 10 15/16 7 1/8 7 21/32 10/30/81 8,073,000 10 1/16 7 5/8 10 1/32 11/30/81 5,238,200 10 1/16 8 15/16 9 11/32 12/31/81 9,260,000 11 1/2 9 1/16 11 3/32 1/29/82 7,716,200 11 1/16 8 15/16 10 8/01 2/26/82 5,432,200 10 1/4 9 1/8 9 5/32 3/31/82 10,711,400 9 1/4 7 1/16 8 15/32 4/30/82 15,621,400 8 15/16 7 5/16 7 13/32 5/31/82 11,106,200 8 3/16 7 7 1/32 6/30/82 7,175,400 7 1/16 6 3/8 6 13/32 7/30/82 12,662,600 7 1/4 5 1/2 6 25/32 8/31/82 19,250,000 9 1/16 6 1/8 9 1/32 9/30/82 14,853,200 9 1/2 8 11/16 9 5/32 10/29/82 33,687,000 13 3/8 8 11/16 12 11/16 11/30/82 28,034,800 17 12 9/16 15 15/16 12/31/82 24,339,200 17 7/16 13 13/16 14 15/16 1/31/83 44,925,000 21 13 5/8 20 7/16 2/28/83 28,154,400 24 5/16 20 1/8 22 13/16 3/31/83 23,645,600 23 5/8 20 1/16 21 1/8 4/29/83 29,811,600 26 3/8 19 5/16 25 1/4 5/31/83 18,610,800 30 1/2 23 13/16 28 7/8 6/30/83 25,066,800 31 5/8 22 7/8 24 7/16 7/29/83 27,658,800 24 7/8 16 15/16 17 7/16 8/31/83 27,335,200 18 5/8 15 18 5/8 9/30/83 70,905,800 19 7/8 11 1/16 11 9/16 10/31/83 44,839,000 12 8 15/16 11 5/16 11/30/83 36,802,000 12 1/16 8 5/8 10 3/16 12/30/83 23,721,000 12 5/8 9 7/8 12 3/16 1/31/84 38,917,600 14 3/4 11 9/16 12 3/8 2/29/84 27,780,000 13 13/16 11 3/16 13 1/8 3/30/84 17,552,600 14 12 1/4 12 3/8 4/30/84 28,722,200 15 11/16 11 1/2 15 11/16 5/31/84 45,520,400 17 3/16 14 14 11/16 6/29/84 28,350,000 15 3/8 12 1/8 13 1/4 7/31/84 25,310,000 13 13/16 12 1/8 12 3/4 8/31/84 45,640,200 15 7/16 12 13 1/4 9/28/84 22,327,000 14 1/2 12 1/8 12 9/16 10/31/84 31,812,600 13 11/16 11 1/4 12 7/16 11/30/84 30,090,200 13 1/4 10 7/8 12 3/8 12/31/84 30,849,000 14 5/8 11 13/16 14 9/16 1/31/85 56,843,600 15 9/16 13 3/4 14 1/2 2/28/85 42,263,000 15 3/8 12 12 3/8 3/29/85 41,205,200 13 10 5/16 11 1/16 4/30/85 25,604,200 11 1/2 9 5/8 10 5/8 5/31/85 41,417,800 11 1/8 8 3/16 8 11/16 6/28/85 51,889,000 9 1/4 7 1/8 9 7/31/85 23,217,800 9 1/8 7 15/16 7 15/16 8/30/85 16,241,800 8 1/16 7 1/8 7 1/2 9/30/85 16,108,000 8 5/8 7 5/16 7 7/8 10/31/85 33,768,400 9 5/8 7 1/4 9 5/16 11/29/85 25,756,000 10 3/8 9 3/16 10 1/16 12/31/85 31,887,400 11 7/16 9 5/8 11 1/31/86 56,178,200 12 3/8 10 7/8 11 9/16 2/28/86 30,542,400 13 3/8 11 7/16 12 1/2 3/31/86 38,075,600 14 13/16 12 1/8 14 1/8 4/30/86 39,845,600 16 3/8 13 1/8 15 1/8 5/30/86 44,232,400 18 3/4 14 7/8 18 1/2 6/30/86 36,280,000 19 9/16 16 1/4 17 15/16 7/31/86 50,952,400 18 7/8 15 15 5/8 8/29/86 32,550,400 19 15 5/16 18 1/2 9/30/86 31,991,200 18 9/16 15 13/16 16 3/4 10/31/86 26,663,600 17 5/8 16 1/8 17 5/16 11/28/86 46,570,400 20 5/8 16 15/16 20 12/31/86 42,036,200 21 15/16 19 9/16 20 1/4 1/30/87 74,717,200 28 5/8 20 1/16 27 3/4 2/27/87 59,180,000 35 11/16 25 13/16 35 3/31/87 53,368,000 35 1/4 31 1/8 32 1/4 4/30/87 61,011,000 40 31 3/16 39 5/8 5/29/87 34,344,200 41 1/8 36 1/4 39 1/2 6/30/87 31,252,200 43 1/4 38 40 1/2 7/31/87 27,450,200 44 3/4 36 1/2 41 1/4 8/31/87 27,929,000 54 1/4 40 54 9/30/87 27,534,600 58 3/4 48 1/2 56 1/2 10/30/87 58,722,000 59 3/4 27 5/8 38 5/8 11/30/87 37,925,000 40 30 1/2 33 12/31/87 41,541,000 43 3/4 29 3/4 42 1/29/88 54,999,000 46 1/4 38 1/4 41 1/2 2/29/88 30,172,000 43 3/4 37 3/4 43 3/31/88 43,681,000 47 3/4 38 3/4 40 4/29/88 28,195,400 42 3/8 38 1/2 41 5/31/88 23,601,500 43 1/8 37 3/8 41 1/2 6/30/88 31,626,800 46 3/4 41 1/4 46 1/4 7/29/88 19,521,900 47 1/2 42 1/4 44 3/8 8/31/88 23,698,300 45 3/4 39 1/4 39 7/8 9/30/88 27,301,700 44 1/4 37 3/4 43 1/4 10/31/88 31,828,000 43 1/4 37 1/2 38 5/8 11/30/88 26,251,200 39 3/4 35 1/2 37 5/8 12/30/88 26,304,600 42 37 1/2 40 1/4 1/31/89 65,582,000 44 36 1/4 37 3/4 2/28/89 43,628,000 40 1/4 35 1/4 36 1/4 3/31/89 34,450,000 36 1/2 33 1/2 35 5/8 4/28/89 35,477,000 41 5/8 33 7/8 39 5/31/89 46,893,000 49 38 1/2 47 3/4 6/30/89 35,191,300 50 1/4 39 1/2 41 1/4 7/31/89 32,937,200 42 37 3/4 39 3/4 8/31/89 29,933,700 45 3/4 39 1/4 44 1/2 9/29/89 18,042,800 46 3/4 43 44 1/2 10/31/89 36,833,000 50 3/8 42 1/2 46 1/2 11/30/89 22,544,600 47 1/4 42 1/2 44 1/4 12/29/89 53,047,600 45 3/4 32 1/2 35 1/4 1/31/90 33,459,800 38 3/4 32 1/8 34 2/28/90 22,180,900 35 1/4 32 1/4 34 3/30/90 40,629,000 43 3/8 33 1/4 40 1/4 4/30/90 32,526,300 44 1/4 38 1/8 39 3/8 5/31/90 36,748,600 42 3/4 38 3/4 41 1/4 Date Volume High/Ask Low/Bid Close/Avg --------- ---------- ---------- ---------- ---------- # 5/22/90 2688300 41 1/2 40 41 3/8 # 5/23/90 1852700 42 1/2 41 1/4 42 # 5/24/90 1322600 42 1/4 41 1/2 42 # 5/25/90 2886800 40 3/4 39 40 # 5/29/90 2171500 41 1/4 39 1/4 41 # 5/30/90 2471600 41 3/4 41 1/4 41 3/8 # 5/31/90 920400 41 1/2 41 41 1/4 6/01/90 1404600 42 40 3/4 40 3/4 6/04/90 1602000 41 39 3/4 40 3/4 6/05/90 2673500 41 39 39 1/2 6/06/90 1890600 39 1/2 38 3/4 39 1/2 6/07/90 1664600 39 3/4 38 1/2 39 6/08/90 2981100 38 1/2 37 1/2 38 1/4 6/11/90 1409800 39 37 3/4 39 6/12/90 1473500 40 1/2 38 3/4 40 1/2 6/13/90 1240600 40 3/4 39 3/4 39 3/4 6/14/90 1252900 40 1/4 39 1/4 39 3/4 6/15/90 1287000 40 39 1/8 39 1/2 6/18/90 994600 39 1/2 39 39 1/4 6/19/90 1403800 39 3/4 38 3/8 39 5/8 6/20/90 1381600 40 1/4 39 3/4 40 6/21/90 1862500 42 40 41 7/8 6/22/90 2535500 42 5/8 41 1/4 41 1/2 6/25/90 1089300 41 3/4 40 1/4 41 1/4 6/26/90 1136200 42 40 1/2 40 5/8 6/27/90 868100 42 40 1/2 41 1/2 6/28/90 2231600 43 1/4 41 3/4 43 6/29/90 2903500 44 7/8 42 3/4 44 3/4 7/02/90 1209000 44 1/2 43 3/4 44 7/03/90 888400 44 1/2 43 3/4 44 7/05/90 960,000 44 1/4 43 1/4 43 1/2 7/06/90 1866600 45 43 1/4 44 3/4 7/09/90 2816600 47 44 3/4 46 5/8 7/10/90 3227000 47 1/2 46 3/4 47 7/11/90 2197800 47 45 3/4 47 7/12/90 1629200 47 1/2 46 1/2 47 3/8 7/13/90 2062300 47 3/4 46 3/4 46 3/4 7/16/90 1604500 47 1/8 45 1/4 45 5/8 7/17/90 1221900 46 44 44 1/4 7/18/90 2484700 45 43 44 5/8 7/19/90 5232000 42 1/2 40 41 3/4 7/20/90 1712900 42 1/2 40 3/4 41 7/23/90 2412400 41 3/4 40 41 1/2 7/24/90 1731400 42 1/4 41 42 1/8 7/25/90 936800 43 1/4 41 3/4 42 1/4 7/26/90 717300 42 1/2 41 41 3/8 7/27/90 556400 41 3/4 40 1/2 41 3/8 7/30/90 763000 42 1/2 40 3/4 42 3/8 7/31/90 857200 42 3/4 41 1/2 42 8/01/90 834900 42 3/4 41 1/2 42 3/8 8/02/90 1992200 43 3/4 41 1/4 43 1/2 8/03/90 2401500 43 3/4 39 3/4 41 1/4 8/06/90 1604100 40 1/2 38 1/2 39 1/2 8/07/90 1772600 40 5/8 38 3/4 39 1/2 8/08/90 915500 40 3/4 39 1/2 40 1/8 8/09/90 860700 40 1/2 39 1/4 39 1/2 8/10/90 917000 39 1/4 38 1/4 38 3/4 8/13/90 1393900 40 37 7/8 39 7/8 8/14/90 876500 40 39 1/4 39 3/4 8/15/90 821900 40 1/4 39 1/4 39 1/4 8/16/90 1106200 39 5/8 38 1/2 38 1/2 8/17/90 2197400 38 1/2 35 3/4 36 1/2 08/20/90 670200 37 1/2 36 1/4 36 3/4 08/21/90 1437900 36 3/4 35 1/4 36 1/4 08/22/90 1095700 37 34 1/2 35 1/8 08/23/90 1283000 35 33 1/2 34 1/2 08/24/90 655500 36 34 3/4 35 1/2 08/27/90 1048800 38 36 1/4 37 3/4 08/28/90 716000 38 3/8 37 1/4 38 1/8 08/29/90 1347600 38 1/8 36 3/4 37 1/4 08/30/90 1094600 37 1/2 36 36 1/4 08/31/90 888000 37 1/4 36 37 09/04/90 738800 37 1/2 36 1/2 37 09/05/90 571900 37 1/4 35 3/4 36 09/06/90 782400 36 35 1/4 35 3/4 09/07/90 519400 36 3/4 35 1/8 36 3/8 09/10/90 678400 37 35 3/4 35 3/4 09/11/90 1591700 36 1/8 33 3/4 34 09/12/90 896500 34 1/2 33 1/2 34 09/13/90 868400 34 3/4 33 33 3/4 09/14/90 1017100 34 1/4 33 1/4 34 09/17/90 693500 35 1/4 33 1/2 33 3/4 09/18/90 1112600 33 3/4 33 33 3/8 09/19/90 1629100 33 3/4 32 32 1/2 9/20/90 901200 32 1/4 31 1/4 31 5/8 9/21/90 1373800 32 1/2 31 31 1/2 9/24/90 1236600 31 1/2 29 3/4 30 1/4 09/25/90 1410300 30 3/4 29 1/4 30 9/26/90 840500 30 1/2 29 3/4 29 3/4 9/27/90 1270900 30 1/2 28 28 1/4 9/28/90 1571800 29 27 1/4 29 10/01/90 1390300 31 29 1/4 30 1/2 10/02/90 2419500 32 29 1/2 29 5/8 10/03/90 2395000 29 3/4 26 3/4 27 10/04/90 1906200 28 26 1/4 28 10/05/90 888300 28 3/4 27 28 10/08/90 549400 29 1/4 28 1/4 29 1/8 10/09/90 1076600 29 27 3/4 28 10/10/90 1320600 28 26 26 1/2 10/11/90 1839100 27 7/8 25 1/2 27 3/4 10/12/90 2041500 28 1/2 27 28 1/4 10/15/90 1794800 28 3/4 26 5/8 27 3/4 10/16/90 2725300 27 1/2 24 1/4 25 10/17/90 2759500 26 1/2 25 26 1/2 10/18/90 2811500 28 3/4 26 1/2 28 1/2 10/19/90 8336900 31 3/4 30 1/4 31 3/8 10/22/90 2256600 31 1/2 30 1/2 31 1/8 10/23/90 1491500 31 1/2 30 1/4 31 10/24/90 1266300 31 30 30 1/2 10/25/90 1370200 31 1/4 29 5/8 30 10/26/90 1198200 31 1/4 29 3/4 30 10/29/90 1102500 30 1/2 29 3/4 29 7/8 10/30/90 875400 30 3/4 28 7/8 30 3/8 10/31/90 1328200 31 7/8 30 1/4 30 3/4 11/01/90 809400 31 29 3/4 30 1/2 11/02/90 1326900 32 3/8 30 1/2 31 3/4 11/05/90 1647100 33 1/2 32 33 1/4 11/06/90 1649700 34 1/2 33 1/4 33 1/2 11/07/90 1812300 33 3/4 32 5/8 33 1/4 11/08/90 1779000 35 33 34 1/2 11/09/90 1769900 35 3/4 34 1/2 35 1/2 11/12/90 1295100 36 3/4 35 1/4 36 1/4 11/13/90 1267400 36 1/2 35 3/4 36 11/14/90 1703100 37 1/4 35 3/4 37 11/15/90 1444400 37 35 1/2 36 11/16/90 1634000 36 34 3/4 35 1/8 11/19/90 1999200 36 3/8 35 1/4 36 3/8 11/20/90 1371700 36 3/4 35 1/4 35 1/2 11/21/90 1100100 36 1/4 34 3/4 36 1/8 11/23/90 475000 37 36 36 3/8 11/26/90 727300 37 36 36 3/4 11/27/90 1469500 38 1/4 36 3/4 37 1/2 11/28/90 1561700 38 1/2 36 3/4 36 3/4 11/29/90 1131300 37 36 1/4 36 3/4 11/30/90 1084900 37 1/4 36 1/4 36 3/4 12/03/90 1476800 38 1/4 37 38 1/8 12/04/90 1358500 38 3/4 37 1/2 38 1/2 12/05/90 1949900 40 1/4 37 7/8 40 1/8 12/06/90 4752200 41 3/4 40 1/2 41 1/4 12/07/90 2943400 42 3/4 41 42 1/2 12/10/90 2237400 42 1/2 41 1/2 41 3/4 12/11/90 3106100 41 1/2 40 40 12/12/90 2163900 40 39 39 5/8 12/13/90 1435100 41 39 1/2 40 3/4 12/14/90 777400 40 1/2 39 1/2 39 7/8 12/17/90 1170600 40 1/2 39 40 1/8 12/18/90 1973100 42 1/2 40 3/4 42 1/4 12/19/90 1255900 42 1/2 41 1/8 41 7/8 12/20/90 3581000 44 1/2 41 1/4 44 12/21/90 3090500 45 1/4 43 1/2 45 12/24/90 524300 45 44 44 12/26/90 920300 44 1/4 43 43 3/4 12/27/90 871900 44 43 1/4 43 1/2 12/28/90 570800 43 1/2 42 3/4 43 12/31/90 395300 43 1/4 42 3/4 43 01/02/91 1383800 44 42 43 1/2 01/03/91 1340900 44 1/4 43 43 01/04/91 1263600 44 1/4 43 43 1/4 01/07/91 2775000 45 1/4 43 43 1/4 01/08/91 1952600 43 7/8 42 1/2 43 1/4 01/09/91 4172000 46 43 3/4 45 1/4 01/10/91 3886800 47 1/4 45 3/4 47 1/8 01/11/91 2746900 47 1/4 46 47 01/14/91 1882500 46 3/4 46 46 1/4 01/15/91 1714800 46 3/4 46 46 3/4 01/16/91 3488800 50 46 3/4 49 3/4 01/17/91 5283800 52 3/4 49 51 1/4 01/18/91 8421800 50 3/4 48 1/2 50 1/4 01/21/91 2895600 51 1/2 49 3/4 50 3/4 01/22/91 3819000 52 1/2 50 1/2 51 1/4 01/23/91 2180900 52 1/4 51 51 3/4 01/24/91 2088700 52 3/4 51 1/2 52 1/8 01/25/91 1998300 53 5/8 52 53 1/2 01/28/91 2441800 55 1/4 53 1/4 54 1/2 01/29/91 1924600 54 1/2 52 1/4 53 3/4 01/30/91 3010100 55 3/4 53 1/4 55 1/2 01/31/91 2166000 56 54 3/4 55 1/2 02/01/91 3969200 57 7/8 55 1/2 55 3/4 02/04/91 2391500 56 55 55 1/4 02/05/91 3179600 58 54 3/4 57 3/4 02/06/91 1987200 58 1/4 56 1/2 56 7/8 02/07/91 4644400 58 3/4 55 3/4 57 3/4 02/08/91 2799600 60 1/4 57 1/2 59 7/8 02/11/91 2884200 61 1/2 59 3/4 61 3/8 02/12/91 2006700 61 1/4 59 3/8 60 02/13/91 2281700 60 1/4 58 60 02/14/91 3372100 60 56 3/4 57 1/8 02/15/91 3264400 58 1/2 57 1/4 57 5/8 02/19/91 2020100 60 1/4 57 3/8 60 57 1/2 02/20/91 1907500 61 3/4 59 1/2 61 59 1/2 02/21/91 1704200 62 1/4 58 3/4 59 61 1/4 02/22/91 2076500 61 3/4 58 1/2 59 3/4 59 02/25/91 3207800 60 1/2 57 1/2 58 60 1/4 02/26/91 2232300 58 3/4 56 1/2 58 1/4 57 1/2 02/27/91 1556900 58 1/2 57 1/2 58 1/4 58 1/4 02/28/91 2030000 58 1/2 56 1/4 57 1/4 58 1/4 03/01/91 1126200 59 57 57 3/4 57 03/04/91 788900 58 3/4 57 58 3/8 58 03/05/91 3941500 63 1/4 59 63 1/8 59 03/06/91 4678200 65 5/8 62 7/8 63 64 03/07/91 2872800 67 1/2 63 1/4 67 1/4 63 1/2 03/08/91 2876800 68 1/4 65 65 67 3/4 03/11/91 15658 64 3/4 62 1/4 63 1/2 64 1/2 03/12/91 2086400 63 3/4 62 1/2 62 7/8 63 03/13/91 1558500 66 1/2 62 3/4 66 1/4 62 3/4 03/14/91 2027400 67 1/2 64 1/2 65 1/4 66 3/4 03/15/91 1828900 66 1/2 65 1/4 66 1/4 65 3/4 03/18/91 1910800 68 1/4 65 3/4 67 3/4 65 3/4 03/19/91 3769600 70 1/4 65 3/4 69 1/2 66 1/2 03/20/91 3229500 69 1/2 66 7/8 67 3/4 69 1/4 03/21/91 2650000 68 3/4 63 3/4 64 3/4 68 1/4 03/22/91 3019000 64 3/4 62 1/4 63 1/4 64 03/25/91 1213000 65 63 1/4 64 1/2 63 1/2 03/26/91 2978800 70 1/4 64 3/4 70 64 3/4 03/27/91 1698400 70 1/4 68 1/2 69 1/4 70 03/28/91 702700 70 67 3/4 68 69 1/4 04/01/91 1052900 69 1/2 67 1/2 68 1/2 68 04/02/91 2615400 72 3/4 68 1/2 72 3/4 69 04/03/91 2144000 72 3/4 70 70 72 1/2 04/04/91 1503900 72 69 1/2 71 1/2 70 04/05/91 1387600 71 3/4 68 3/4 69 3/8 71 3/4 04/08/91 647100 70 68 3/4 70 69 1/4 04/09/91 1066500 70 68 1/4 68 3/4 69 3/4 04/10/91 1932200 69 1/4 66 3/4 66 7/8 68 1/2 04/11/91 3174900 71 3/8 67 1/2 71 67 3/4 04/12/91 3283200 73 1/4 69 3/4 71 3/4 71 1/2 04/15/91 15182000 64 1/2 60 62 1/4 61 3/4 04/16/91 5542700 64 1/2 62 1/2 64 1/4 63 1/4 04/17/91 2849200 65 62 63 1/4 65 04/18/91 2208600 63 60 3/4 61 62 3/4 04/19/91 2565200 61 1/2 59 1/2 59 5/8 61 04/22/91 2294800 62 58 3/4 61 1/2 59 1/2 04/23/91 2118700 63 60 1/4 61 1/2 62 1/4 04/24/91 941500 62 60 1/2 60 3/4 61 3/4 04/25/91 2815900 59 3/4 58 1/2 58 1/2 59 3/4 04/26/91 1116600 59 57 3/4 58 5/8 58 1/2 04/29/91 1845600 60 1/4 58 1/4 58 1/4 58 1/2 04/30/91 6352200 58 1/4 54 1/2 55 57 3/4 05/01/91 16681800 49 47 47 1/4 48 05/02/91 7242200 49 3/4 47 1/2 49 47 3/4 05/03/91 2176000 49 1/2 48 1/4 49 49 05/06/91 1895800 50 1/2 48 1/4 50 1/4 48 1/2 05/07/91 2415000 51 1/4 50 1/2 50 5/8 51 05/08/91 1578400 50 3/4 49 1/4 49 3/4 50 3/4 5/09/91 2126900 51 1/2 49 3/4 50 3/4 50 5/10/91 2158300 53 1/4 50 3/4 51 1/4 51 1/2 5/13/91 2187000 53 1/2 51 1/2 52 3/4 52 1/4 5/14/91 1937000 53 3/4 52 1/2 53 1/2 52 3/4 5/15/91 4628100 52 49 50 1/2 51 1/2 5/16/91 3411900 51 1/4 48 1/2 49 51 05/17/91 4205900 48 3/4 46 1/2 47 48 3/4 05/20/91 2340800 47 1/2 44 44 1/4 47 1/4 5/21/91 3123200 46 1/2 44 3/4 45 1/4 45 1/4 5/22/91 2029200 46 1/2 45 1/2 46 1/4 45 3/4 5/23/91 1863000 46 3/4 44 3/4 45 1/8 46 1/2 05/24/91 867200 46 45 45 7/8 45 1/2 5/28/91 1530700 46 1/4 45 1/4 46 46 5/29/91 3428600 47 3/4 45 7/8 47 46 1/4 5/30/91 1413800 47 3/4 46 1/2 47 5/8 47 5/31/91 1945200 47 3/4 46 1/4 47 47 1/2 6/03/91 1964900 49 1/2 46 3/4 49 1/4 47 6/04/91 1645400 49 1/2 48 1/2 49 1/8 49 1/2 6/05/91 1190100 49 1/4 47 3/4 48 49 1/4 6/06/91 1504500 48 1/4 46 1/2 46 5/8 48 1/4 6/07/91 1363800 47 45 5/8 46 1/8 46 1/4 6/10/91 1495000 47 1/8 45 3/4 46 46 6/11/91 1683600 45 1/2 44 1/4 44 5/8 45 6/12/91 3889600 44 3/4 41 1/4 42 3/8 44 6/13/91 1887200 43 41 3/4 42 1/8 42 1/2 6/14/91 2011500 42 3/4 40 3/4 41 1/8 42 3/4 6/17/91 1487500 42 1/4 41 42 41 6/18/91 2184700 43 1/4 41 1/2 42 1/8 42 1/4 6/19/91 1597700 42 1/4 41 1/4 41 3/4 41 3/4 6/20/91 1286100 42 40 3/4 42 41 1/4 6/21/91 1839400 42 1/2 41 3/4 42 42 6/24/91 1857000 42 1/4 41 1/4 41 3/4 41 3/4 06/25/91 2035000 43 41 3/4 42 3/8 42 6/26/91 2236100 43 1/2 42 1/4 43 42 3/4 6/27/91 1350000 42 3/4 41 3/4 42 1/2 42 1/2 06/28/91 2023600 42 1/2 40 1/4 41 1/2 42 1/4 07/01/91 1739500 43 41 3/4 42 1/2 42 1/4 07/02/91 1072700 42 3/4 41 3/4 42 1/4 42 1/4 07/03/91 2721200 43 1/2 41 3/4 43 1/8 42 1/4 7/05/91 2960300 46 42 3/4 45 5/8 43 7/08/91 2741800 47 1/4 45 46 3/4 45 1/4 7/09/91 2021800 48 1/4 46 1/2 46 7/8 47 1/4 7/10/91 1398000 48 1/4 46 3/4 47 1/4 47 1/2 7/11/91 1302800 47 1/4 46 46 3/4 47 07/12/91 1185300 47 1/4 46 1/4 46 3/4 47 1/4 07/15/91 1232000 46 3/4 45 1/2 45 1/2 46 3/4 7/16/91 1991000 45 3/4 43 1/2 43 3/4 45 1/2 7/17/91 1865500 44 1/2 42 1/4 42 1/2 43 1/2 7/18/91 3556400 45 1/8 43 44 7/8 44 7/19/91 1146600 46 1/4 45 46 45 1/4 7/22/91 970300 46 1/4 45 1/2 46 45 3/4 7/23/91 1188000 46 1/2 44 1/2 45 46 1/4 7/24/91 1173700 45 3/4 44 1/2 45 45 1/4 7/25/91 587500 45 3/4 45 45 1/4 45 1/4 7/26/91 662800 45 3/4 44 3/4 44 7/8 45 3/4 07/29/91 475900 45 1/2 44 1/2 45 1/2 45 1/4 07/30/91 820200 46 3/4 45 1/2 46 1/2 45 1/2 7/31/91 917900 46 7/8 45 46 1/4 46 1/2 8/01/91 4003800 49 1/4 45 3/4 49 1/8 46 08/02/91 2437600 50 1/4 49 50 49 3/4 8/05/91 899700 50 48 1/4 48 1/2 49 3/4 8/06/91 1968100 50 1/4 47 3/4 49 1/2 48 3/4 8/07/91 1889400 51 49 3/8 50 3/8 49 1/2 8/08/91 1691500 51 3/4 50 50 1/2 50 3/4 8/09/91 1378600 51 49 3/4 50 3/4 50 1/2 8/12/91 1272600 52 1/4 50 1/2 51 3/4 50 3/4 8/13/91 2558800 54 52 53 1/2 52 8/14/91 1792100 55 53 7/8 54 7/8 54 3/4 8/15/91 1304500 55 53 53 1/4 55 08/16/91 2835800 54 1/4 52 1/4 53 1/4 52 3/4 08/19/91 2879300 51 5/8 48 1/2 50 1/2 49 1/2 8/20/91 1780600 51 3/4 50 1/2 51 51 1/2 8/21/91 1994400 54 1/8 52 53 3/4 52 1/2 8/22/91 1479000 54 3/4 53 3/4 54 1/4 54 8/23/91 2146700 55 1/2 52 3/4 53 54 8/26/91 907100 53 1/2 52 1/2 53 53 8/27/91 896000 54 52 3/4 54 53 8/28/91 960600 54 1/4 53 1/8 53 1/4 54 8/29/91 1012100 53 7/8 52 1/2 53 53 1/4 8/30/91 590500 53 1/4 52 1/4 53 53 9/03/91 610500 53 1/4 52 52 1/2 52 3/4 9/04/91 1069500 52 3/4 51 3/8 51 1/2 52 3/4 9/05/91 695400 51 3/4 50 3/4 51 51 1/2 9/06/91 707800 51 3/4 50 1/2 51 1/2 51 9/09/91 1129300 53 1/2 51 1/2 53 1/4 51 3/4 9/10/91 1632500 53 3/8 49 3/4 50 1/8 52 3/4 9/11/91 1589300 51 49 1/2 50 1/2 50 3/4 9/12/91 1064400 51 1/4 49 3/4 50 5/8 51 1/4 9/13/91 1488700 50 1/4 48 1/2 48 5/8 50 9/16/91 1837300 49 1/4 46 1/2 47 1/4 49 1/4 9/17/91 1209000 49 46 3/4 49 47 9/18/91 1083500 50 1/2 48 1/2 50 1/8 48 3/4 09/19/91 1592300 50 1/2 49 1/2 49 3/4 50 1/4 9/20/91 1679900 51 49 1/2 50 5/8 49 3/4 9/23/91 782700 50 3/4 49 1/4 49 1/2 50 9/24/91 951800 50 3/8 48 1/4 50 1/4 49 1/2 9/25/91 486300 50 1/2 49 1/4 50 1/2 50 1/4 9/26/91 635900 50 1/4 49 50 50 1/4 9/27/91 560800 50 3/4 48 3/4 49 50 9/30/91 564300 49 3/4 49 49 1/2 49 1/4 9/31/91 1173000 51 1/4 49 50 3/4 49 1/4 10/02/91 1600600 51 3/4 49 1/2 49 3/4 51 3/4 10/03/91 1616100 50 47 1/2 47 3/4 50 10/04/91 708700 48 3/4 47 1/2 48 1/4 48 10/07/91 577700 48 3/4 47 1/2 48 1/8 48 10/08/91 1538000 48 1/2 46 1/2 48 1/4 48 1/8 10/10/91 1403700 49 46 3/4 47 3/4 48 3/4 10/11/91 1071900 48 7/8 46 1/2 48 1/2 48 1/8 10/14/91 998900 50 1/4 48 3/4 49 7/8 49 10/15/91 2573300 52 1/2 50 52 1/2 50 1/2 10/16/91 1793500 54 52 1/4 53 1/2 52 1/2 10/17/91 1353700 53 1/4 51 1/2 52 3/8 53 10/18/91 3990700 55 1/2 54 55 54 10/21/91 1041900 55 7/8 54 1/4 54 3/4 55 1/4 10/22/91 1859000 56 1/4 54 1/2 54 1/2 55 1/2 10/23/91 1507400 55 1/4 52 3/4 53 1/8 55 10/24/91 1588400 53 1/4 51 1/2 52 1/8 53 10/25/91 955100 52 1/4 50 3/4 51 1/4 51 3/4 10/28/91 695200 51 3/4 50 3/4 51 1/2 51 1/2 10/29/91 903900 52 50 3/4 51 3/4 51 1/2 10/30/91 1323600 52 3/4 49 1/2 49 3/4 52 10/31/91 2069700 51 3/4 50 51 1/2 50 3/4 11/01/91 1797000 52 50 1/2 51 51 1/4 11/04/91 1743700 50 3/4 48 1/2 49 3/4 50 3/4 11/05/91 1925000 50 1/2 48 3/4 48 3/4 49 3/4 11/06/91 2114200 49 1/4 47 1/2 48 49 11/07/91 2649400 50 1/2 48 1/4 49 3/4 48 1/2 11/08/91 3355600 53 3/4 51 53 1/4 51 1/4 11/11/91 1472700 54 1/2 53 1/4 53 3/4 53 1/2 11/12/91 1488300 54 3/4 53 3/4 54 1/2 54 1/4 11/13/91 1660000 54 1/2 53 1/2 54 1/8 54 11/14/91 1678600 55 1/4 54 54 3/4 54 1/4 11/15/91 2294200 54 3/4 49 3/4 50 54 1/2 11/18/91 2131600 52 1/2 50 52 1/8 50 11/19/91 2549000 51 3/4 49 3/4 51 1/4 51 3/4 11/20/91 1500900 52 50 1/4 50 1/2 51 1/4 11/21/91 953700 51 3/4 50 1/2 51 50 1/2 11/22/91 873600 51 3/4 50 1/4 51 1/4 51 11/25/91 700300 52 1/4 51 51 1/4 51 11/26/91 1243500 52 50 51 1/2 51 1/2 11/27/91 564600 51 1/2 50 1/2 51 51 1/4 11/29/91 304400 51 1/2 50 1/2 50 3/4 50 1/2 12/02/91 1061600 52 50 51 3/4 50 3/4 12/03/91 918400 52 50 1/4 50 1/2 52 12/04/91 719200 50 3/4 50 50 1/2 50 3/4 12/05/91 885700 51 49 1/4 50 50 1/2 12/06/91 1758800 49 3/4 48 1/2 48 3/4 49 1/2 12/09/91 873500 50 48 3/4 49 1/8 49 12/10/91 1094800 49 1/2 48 1/2 49 1/8 49 12/11/91 755000 49 3/4 48 1/2 49 49 1/4 12/12/91 819200 49 3/4 49 49 3/8 49 3/8 12/13/91 849300 50 3/4 49 3/4 50 3/8 49 3/4 12/16/91 689200 50 3/4 50 50 1/2 50 3/8 12/17/91 873600 51 50 1/4 50 1/2 50 1/2 12/18/91 1666100 52 50 51 3/4 50 1/4 12/19/91 1029700 51 3/4 50 3/4 50 3/4 51 1/4 12/20/91 1144500 51 1/2 50 1/4 50 1/4 51 1/4 12/23/91 921100 51 3/4 50 51 1/2 50 1/2 12/24/91 1683600 53 3/4 51 3/4 52 1/4 52 12/26/91 1200900 55 52 1/4 54 7/8 52 3/4 12/27/91 1497700 55 3/4 54 1/2 55 54 3/4 12/30/91 1639700 57 1/4 55 56 3/4 55 12/31/91 1196700 58 56 56 3/8 57 3/8 01/02/92 2086000 59 3/4 55 1/2 59 1/2 55 3/4 1/03/92 1698700 60 1/4 58 1/4 59 60 1/06/92 1020000 59 57 3/4 58 58 3/4 1/07/92 1263100 59 1/2 57 1/2 59 1/8 57 1/2 1/08/92 2078100 61 1/4 58 1/2 60 1/2 58 1/2 1/09/92 1861700 62 1/4 60 1/4 62 1/4 60 1/2 1/10/92 1752000 62 1/2 61 62 1/4 61 1/2 1/13/92 963000 62 3/4 61 1/2 62 62 1/4 1/14/92 2444700 64 3/4 62 1/4 64 1/2 62 1/4 1/15/92 2908400 65 63 63 1/2 64 1/2 1/16/92 2620800 64 1/4 62 1/2 62 3/4 63 3/4 1/17/92 7574800 69 64 3/4 64 3/4 68 1/20/92 1872000 65 1/4 64 64 64 1/2 1/21/92 1732900 64 1/4 61 61 1/8 64 1/4 1/22/92 1640000 63 3/4 61 1/4 63 1/2 61 1/2 1/23/92 1235300 64 3/4 63 64 1/2 64 1/4 1/24/92 1585800 65 3/4 64 64 5/8 64 1/2 1/27/92 744100 65 1/4 64 1/4 64 1/2 64 3/4 01/28/92 1551100 65 3/8 63 65 1/4 64 3/4 1/29/92 1290700 65 3/4 63 1/4 63 1/4 64 3/4 1/30/92 777800 63 3/4 62 3/4 63 3/4 63 1/2 1/31/92 1290700 65 1/4 63 1/2 64 3/4 64 2/03/92 1411900 66 1/4 64 1/2 65 3/4 64 3/4 2/04/92 1722600 66 1/4 65 65 3/4 65 3/4 2/05/92 1442000 66 3/4 65 1/8 66 1/8 66 1/4 2/06/92 831600 66 64 64 1/8 65 3/4 2/07/92 1317300 64 3/4 62 3/4 64 64 1/4 2/10/92 771800 64 1/4 63 63 1/8 64 2/11/92 1089400 63 3/4 62 1/4 62 7/8 63 2/12/92 1231800 65 1/2 63 65 1/4 63 3/4 2/13/92 678700 65 1/4 63 3/4 64 1/4 65 1/4 2/14/92 648100 64 1/4 63 1/4 64 1/8 63 3/4 E=2.66 2/18/92 610300 64 1/2 62 3/4 62 3/4 64 1/4 2/19/92 854200 63 61 3/4 62 62 3/4 2/20/92 1168400 64 3/4 62 1/4 64 5/8 62 1/2 2/21/92 1353400 65 1/2 64 1/2 65 64 3/4 2/24/92 1530400 66 1/2 65 3/4 66 1/8 66 1/4 2/25/92 2028700 68 1/2 65 1/4 68 1/2 66 1/4 2/26/92 2045400 70 68 1/4 69 7/8 68 1/4 2/27/92 1090800 70 68 68 1/2 70 2/28/92 807100 69 67 67 1/2 68 1/2 3/02/92 796900 68 1/2 67 1/4 67 1/4 67 3/4 3/03/92 886400 68 66 1/4 66 3/8 67 3/4 3/04/92 1030100 66 3/4 64 3/4 65 66 1/4 3/05/92 2113600 65 1/2 63 63 1/2 64 1/2 3/06/92 1199000 64 63 64 63 1/2 3/09/92 972700 64 1/4 63 1/2 63 3/4 63 3/4 3/10/92 1095500 64 3/4 63 3/4 63 3/4 64 3/11/92 1166300 64 1/4 63 63 1/4 63 3/4 3/12/92 1365200 63 3/4 61 1/2 62 3/4 63 1/4 3/13/92 707000 63 3/4 62 63 1/8 63 1/4 3/16/92 502600 63 1/2 61 3/4 63 3/8 62 3/4 3/17/92 759800 63 3/4 62 3/4 62 7/8 63 1/2 3/18/92 723500 64 63 63 3/4 63 1/4 3/19/92 1058200 63 3/4 62 3/4 63 63 3/4 3/20/92 483600 63 1/4 63 63 1/4 63 3/23/92 447100 63 3/4 63 63 63 3/24/92 1869800 65 63 1/4 65 63 1/2 3/25/92 1085300 65 64 1/4 64 1/2 65 3/26/92 1098400 65 1/4 63 3/4 64 64 3/4 3/27/92 2361900 64 60 1/2 61 63 7/8 3/30/92 3027100 61 1/4 57 3/4 58 1/8 61 1/4 3/31/92 1893000 59 3/4 58 58 1/4 58 1/4 3/32/92 1425500 59 1/4 57 1/4 59 57 1/4 4/02/92 1196200 59 1/2 58 3/8 58 3/4 59 4/03/92 1039800 59 1/4 58 1/2 59 58 3/4 4/06/92 910600 61 59 60 3/4 59 4/07/92 2055500 61 1/4 57 1/4 57 1/4 61 4/08/92 3277000 57 54 3/4 55 7/8 57 4/09/92 1715500 58 1/4 55 1/4 57 1/4 56 4/10/92 2447000 57 1/2 55 55 1/2 57 1/4 4/13/92 1096700 56 3/4 55 1/4 56 1/2 55 1/2 4/14/92 1289300 59 1/4 57 1/4 58 3/4 57 3/4 4/15/92 1940700 60 7/8 57 1/2 60 1/2 58 4/16/92 2309700 60 3/4 58 1/2 59 60 1/4 4/20/92 1839700 59 56 56 3/4 59 4/21/92 1610400 57 1/4 56 56 1/4 57 ;E=3.84 4/22/92 1531500 58 56 1/4 57 5/8 56 1/4 4/23/92 1632300 58 1/4 56 57 57 1/2 4/24/92 877500 58 1/4 56 56 1/2 57 4/27/92 1252400 56 1/4 55 55 3/4 56 4/28/92 1554700 55 3/4 53 54 1/4 55 1/4 4/29/92 1775900 57 54 1/4 57 54 1/4 4/30/92 2323800 60 1/4 56 1/2 60 1/8 57 1/4 5/01/92 1199800 60 3/4 58 1/4 59 1/4 60 5/04/92 1100300 61 1/4 59 1/4 60 1/2 59 1/2 5/05/92 1607900 60 5/8 59 1/2 60 1/2 60 1/2 5/06/92 1589200 62 1/8 60 1/2 61 3/4 60 3/4 5/07/92 1538900 62 1/4 60 1/2 60 3/4 61 1/2 5/08/92 1774100 62 7/8 61 62 61 1/2 5/11/92 811600 62 3/4 61 1/2 62 1/4 62 5/12/92 687900 63 61 3/4 62 1/4 62 1/4 5/13/92 870300 63 1/4 62 1/4 62 3/4 62 1/2 5/14/92 1401100 63 60 1/4 61 3/8 62 3/4 5/15/92 1083100 61 1/4 60 1/2 60 5/8 61 5/18/92 1152600 61 1/2 60 60 3/8 61 1/2 5/19/92 1175700 60 3/4 59 59 3/8 60 3/4 5/20/92 1546500 60 1/4 59 1/4 60 59 3/4 5/21/92 1229400 60 1/4 58 3/4 59 1/8 60 1/4 5/22/92 414900 59 3/4 59 59 1/2 59 5/26/92 853700 59 3/4 58 3/4 59 1/4 59 1/2 5/27/92 1375800 60 1/4 59 60 1/4 59 1/4 5/28/92 1136100 60 1/4 59 59 1/2 60 5/29/92 1591500 60 5/8 59 1/2 59 3/4 59 3/4 E=2.68 6/01/92 2214700 59 1/2 56 57 1/2 57 1/4 6/02/92 1390000 57 1/2 56 1/4 56 1/2 57 1/2 6/03/92 2683700 56 1/2 54 54 1/8 56 1/2 6/04/92 1608500 54 3/4 53 1/2 54 1/2 54 1/4 6/05/92 1006500 55 1/4 54 1/4 54 7/8 54 3/4 6/08/92 931600 55 54 54 1/4 55 6/09/92 904300 54 1/4 53 1/2 54 54 1/4 6/10/92 1130400 54 3/4 53 1/2 53 3/4 54 6/11/92 1254600 54 1/4 53 1/2 53 7/8 53 3/4 6/12/92 861700 55 54 1/4 54 5/8 54 1/2 6/15/92 1689200 54 1/4 52 1/2 52 5/8 54 6/16/92 3262100 52 48 3/4 49 1/4 51 3/4 6/17/92 2716500 49 1/4 47 47 1/2 49 6/18/92 3872500 49 44 3/4 45 1/4 47 1/2 6/19/92 3819400 46 43 3/4 44 3/4 46 6/22/92 3481600 44 3/4 42 3/4 44 1/4 44 6/23/92 2781700 45 1/2 44 1/2 45 1/4 45 6/24/92 1884500 46 45 1/4 46 45 1/2 6/25/92 1434000 46 1/2 45 1/4 45 5/8 46 1/2 06/26/92 985400 46 44 1/2 45 1/4 45 3/4 06/29/92 1682400 47 1/8 45 1/4 46 3/4 45 3/4 07/01/92 1281500 49 1/2 47 3/4 49 48 07/02/92 2292500 49 45 3/4 46 1/4 49 7/06/92 1089300 46 3/4 45 1/2 46 1/4 46 1/2 07/07/92 1849000 46 1/4 43 1/2 44 1/4 46 1/4 07/08/92 1749600 45 3/4 44 45 3/4 44 07/09/92 1480300 46 1/2 45 3/4 45 7/8 46 07/10/92 1282400 46 1/4 44 7/8 45 3/4 46 7/13/92 1121100 47 1/8 45 1/4 47 45 3/4 7/14/92 1124900 48 47 47 1/2 47 7/15/92 1557700 49 47 1/4 48 47 1/2 7/16/92 1248200 49 47 1/4 48 3/4 47 3/4 7/17/92 3813500 46 44 5/8 45 45 7/20/92 1714400 45 1/4 44 44 3/4 44 3/4 7/21/92 1178100 46 1/4 45 1/4 45 3/4 45 1/2 E=4.19 7/22/92 1446200 45 1/2 44 44 1/4 45 1/4 7/23/92 1535600 44 3/4 43 3/4 44 3/4 44 1/2 7/24/92 1206100 46 1/4 44 45 7/8 44 1/2 7/27/92 721400 46 1/2 45 1/4 45 1/4 45 3/4 7/28/92 1198600 46 1/2 45 1/4 46 1/2 45 1/2 7/29/92 2239000 47 3/4 46 1/2 47 1/4 46 5/8 7/30/92 1231200 47 1/2 46 3/4 47 1/4 47 1/4 7/31/92 809900 47 1/2 46 3/4 46 3/4 47 1/4 8/03/92 612000 47 1/4 45 1/2 45 3/4 46 3/4 8/04/92 1068900 45 3/4 44 3/4 45 1/2 45 8/05/92 1243400 45 1/2 44 1/2 44 3/4 45 1/2 08/06/92 2303300 44 1/2 42 3/4 44 44 1/4 08/07/92 1958800 43 3/4 41 1/2 43 3/8 42 8/10/92 816500 44 1/2 43 44 1/8 43 1/4 8/11/92 1083100 44 1/2 43 43 1/2 44 1/2 8/12/92 1071300 44 1/4 43 1/4 44 1/8 43 3/4 8/13/92 1526700 45 1/2 44 1/4 44 3/4 44 1/2 8/14/92 1215200 45 1/4 44 1/2 44 3/4 45 8/17/92 1149200 44 3/4 43 3/4 44 3/4 44 1/4 8/18/92 1002800 45 1/4 44 1/2 44 3/4 44 1/2 8/19/92 1522700 45 1/4 44 1/2 44 1/2 44 5/8 8/20/92 972400 45 44 1/4 44 3/4 44 3/4 8/21/92 978400 45 1/4 44 44 5/8 44 3/4 8/24/92 1358700 44 3/4 43 1/4 43 1/4 44 1/4 8/25/92 1181800 44 1/2 43 1/4 44 3/8 43 1/4 8/26/92 1080900 44 1/2 43 1/4 44 1/4 44 1/4 8/27/92 738800 45 1/8 44 1/4 44 1/2 44 3/4 8/28/92 546800 45 1/4 44 45 44 1/4 8/31/92 1081400 46 1/4 44 3/4 46 45 9/01/92 538300 46 1/2 45 3/4 46 1/2 46 1/4 9/02/92 1695500 48 3/4 46 1/2 48 1/2 46 1/2 9/03/92 1891600 49 1/4 47 3/4 47 3/4 49 9/04/92 564600 48 1/4 46 3/4 47 1/4 48 1/4 9/08/92 625000 48 46 1/2 47 3/4 46 3/4 9/09/92 1403600 49 1/4 47 3/4 49 48 9/10/92 2037300 49 1/2 47 1/2 49 1/4 48 9/11/92 1606100 49 1/4 47 1/2 47 5/8 49 9/14/92 1916800 50 48 1/2 49 1/2 49 9/15/92 1951100 49 1/4 47 3/4 48 1/4 49 1/4 9/16/92 1595700 48 1/4 46 1/2 47 47 3/4 9/17/92 1539600 47 1/4 45 3/8 46 47 1/4 9/18/92 1032200 46 7/8 45 1/4 46 1/2 45 3/4 9/21/92 800700 47 3/4 46 1/4 46 1/2 46 3/4 9/22/92 995900 46 3/4 45 1/4 45 3/4 46 3/4 9/23/92 1106900 47 1/2 45 1/2 47 1/2 46 9/24/92 1121900 47 3/4 46 1/4 46 1/4 47 1/4 9/25/92 1227400 46 1/2 45 1/4 45 1/2 46 1/4 9/28/92 1335000 45 43 3/4 44 3/4 45 9/29/92 1404200 45 1/2 44 44 7/8 44 1/2 9/30/92 893300 45 1/2 44 1/2 45 1/8 45 10/01/92 1090800 45 1/8 44 1/4 44 1/4 44 3/4 10/02/92 1012300 44 3/4 43 43 3/4 44 1/2 10/05/92 2365700 43 3/4 41 1/2 43 1/2 43 1/4 10/06/92 1012900 45 42 3/4 44 3/4 43 3/4 10/07/92 1011700 45 1/4 43 1/2 43 3/4 45 10/08/92 1133700 44 1/4 43 43 1/2 44 10/09/92 524500 44 43 43 3/8 43 1/2 10/12/92 639600 44 1/4 43 1/4 44 43 1/4 10/13/92 1314100 46 44 45 3/8 44 3/4 10/14/92 854700 46 1/4 45 46 45 1/4 10/15/92 673400 46 45 1/4 45 1/2 45 3/4 10/16/92 4029700 49 1/2 46 1/2 49 46 3/4 10/19/92 1750400 49 1/4 48 1/2 49 49 10/20/92 2396800 50 48 1/2 49 1/8 49 E=4.33 10/21/92 1020100 49 1/2 48 48 1/2 49 1/4 10/22/92 754200 49 1/4 48 1/4 48 3/4 48 1/2 10/23/92 816300 49 1/2 48 1/4 48 3/4 49 1/4 10/26/92 2238300 51 1/2 48 1/2 51 1/2 48 3/4 10/27/92 1892500 52 1/2 51 51 1/2 51 1/2 10/28/92 1755300 52 3/4 50 3/4 52 1/4 51 1/4 10/29/92 1904800 54 51 1/2 53 1/4 52 1/4 10/30/92 1159200 53 1/2 52 52 1/2 53 1/2 11/02/92 1518700 52 3/4 51 3/4 52 1/4 52 1/2 11/03/92 1006700 52 1/2 51 1/2 52 52 1/2 11/04/92 1217500 52 3/4 52 52 1/2 52 11/05/92 2661200 55 52 1/2 55 52 1/2 11/06/92 2356900 56 1/2 54 3/4 55 3/4 54 3/4 11/09/92 1008300 56 54 3/4 55 1/4 56 11/10/92 1091300 56 1/2 54 3/4 56 1/4 55 11/11/92 1253800 58 1/4 56 1/4 56 3/4 56 1/2 11/12/92 960700 57 1/2 56 3/8 56 7/8 57 11/13/92 756700 57 1/4 56 56 1/4 57 11/16/92 603100 57 3/4 56 57 3/8 56 1/4 11/17/92 1507200 57 1/2 54 7/8 55 1/4 57 1/4 11/18/92 2721500 58 1/4 55 1/2 57 3/4 56 11/19/92 2147700 59 1/2 57 3/4 58 1/4 57 3/4 11/20/92 1388300 58 3/4 57 57 1/2 58 1/2 11/23/92 1363600 57 56 1/4 56 3/4 56 1/2 11/24/92 1400200 57 1/2 56 1/2 57 1/2 57 11/25/92 1047500 57 1/4 56 56 1/2 57 11/27/92 421400 57 1/4 56 1/4 56 1/2 56 1/2 11/30/92 1433100 57 1/2 55 5/8 57 1/2 56 1/4 12/01/92 1143300 59 56 3/4 58 1/4 57 1/4 12/02/92 873000 58 1/2 57 57 1/4 58 1/4 12/03/92 1674900 57 5/8 56 1/8 57 1/2 56 1/2 12/04/92 855200 57 1/2 56 1/2 56 7/8 57 1/4 12/07/92 1287700 57 3/4 56 3/4 57 3/4 56 3/4 12/08/92 1755700 58 3/4 57 3/4 58 1/8 57 3/4 12/09/92 1423300 58 57 1/4 57 5/8 57 3/4 12/10/92 1251700 57 5/8 56 1/2 57 1/4 57 1/4 12/11/92 1073100 58 1/4 57 1/4 57 1/2 57 1/4 12/14/92 986700 57 3/4 56 3/4 57 1/4 57 1/2 12/15/92 1629800 57 55 1/2 56 3/8 56 3/4 12/16/92 1629800 57 55 1/2 56 3/8 56 3/4 12/16/92 2017200 57 54 1/2 55 56 1/4 12/17/92 2088100 57 1/2 55 1/4 56 7/8 55 1/4 12/18/92 2102300 59 1/4 57 1/4 58 1/4 57 1/2 12/21/92 2286300 60 58 59 5/8 58 1/4 12/22/92 2501500 61 1/4 59 3/4 60 5/8 59 3/4 12/23/92 1002800 60 1/2 59 1/4 59 3/4 60 1/4 12/24/92 410400 60 59 59 60 12/28/92 629000 59 3/4 59 1/4 59 1/2 59 1/4 12/29/92 1038200 60 3/4 59 1/2 59 5/8 59 1/2 12/30/92 898100 59 3/4 58 3/4 58 3/4 59 3/4 12/31/92 823500 60 58 3/4 59 3/4 58 3/4 1/04/93 1153000 60 57 3/4 58 1/4 59 1/2 1/05/93 1663000 59 1/4 57 1/4 59 1/4 58 1/06/93 2512500 62 60 1/2 61 3/4 60 3/4 1/07/93 2429800 62 1/2 60 5/8 61 61 3/4 1/08/93 2865500 63 59 3/4 62 1/4 60 3/4 1/11/93 2444000 64 3/8 61 3/4 64 1/8 62 1/12/93 3090700 63 3/4 61 1/2 61 1/2 62 3/4 1/13/93 1782500 64 61 1/4 63 1/2 61 1/2 1/14/93 3284000 65 1/4 63 3/4 65 64 1/15/93 8059200 62 1/4 60 60 1/4 61 1/18/93 2978900 60 58 59 1/2 59 1/2 1/19/93 2446800 60 1/2 59 1/4 59 3/4 59 3/4 E=4.3 1/20/93 1417300 60 1/4 59 1/2 60 59 3/4 1/21/93 1642300 60 1/4 58 3/4 60 59 3/4 1/22/93 1312000 60 1/4 59 59 1/2 60 1/4 1/25/93 1806000 60 1/2 59 1/4 60 59 1/4 1/26/93 2550200 62 60 1/2 60 3/4 60 1/2 1/27/93 2023400 61 3/4 58 3/4 60 1/4 61 1/28/93 1643200 60 1/4 59 1/4 59 7/8 60 1/29/93 2375900 61 1/4 59 59 1/2 60 1/4 2/01/93 2147800 61 1/4 59 1/4 61 1/4 59 1/4 2/02/93 1628000 61 1/2 60 1/4 60 1/4 60 3/4 2/03/93 2358800 61 58 1/2 60 61 2/04/93 1858500 60 1/4 59 59 1/2 60 2/05/93 3282300 59 1/2 56 1/4 57 1/4 59 1/4 2/08/93 2509600 57 1/2 55 1/2 56 1/2 57 2/09/93 2130900 57 3/8 56 1/2 56 7/8 57 2/10/93 2395400 57 1/4 55 55 3/4 57 2/11/93 1502400 56 1/4 55 55 1/8 55 3/4 2/12/93 2458900 55 1/2 53 3/4 53 7/8 55 2/16/93 3640500 53 1/2 51 1/2 53 53 1/2 2/17/93 2228400 54 52 53 7/8 53 1/4 2/18/93 2501100 55 1/4 53 1/2 55 55 2/19/93 1587500 55 1/2 54 3/4 55 55 1/4 2/22/93 881800 56 54 3/4 55 1/8 55 2/23/93 1732800 55 1/4 54 54 1/4 55 2/24/93 2559600 53 7/8 52 1/8 53 5/8 52 1/8 2/25/93 1493100 54 3/4 53 1/4 54 3/4 53 1/4 2/26/93 2632900 54 1/4 52 1/4 53 54 1/4 3/01/93 1065200 53 1/2 52 3/4 53 1/4 53 3/02/93 1318700 54 1/2 53 54 1/4 53 3/03/93 1809800 55 53 1/4 54 5/8 54 3/04/93 1681600 55 1/4 53 1/2 55 54 1/2 3/05/93 996600 55 3/4 54 1/4 55 54 3/4 3/08/93 1580400 56 3/4 55 56 1/2 55 3/09/93 1382400 57 1/2 56 1/2 56 3/4 56 1/2 3/10/93 1183000 57 1/4 56 56 3/4 56 3/4 3/11/93 1291200 57 1/4 56 1/4 56 7/8 57 3/12/93 1131200 56 3/4 55 1/2 56 1/4 56 3/4 3/15/93 1214600 57 1/4 55 3/8 57 56 3/16/93 902300 57 3/4 56 1/2 56 1/2 57 1/4 3/17/93 1573400 57 55 55 1/8 56 1/2 3/18/93 948100 55 5/8 54 1/2 54 1/2 55 3/19/93 1375900 55 1/4 53 1/2 53 3/4 55 3/22/93 1475000 53 7/8 52 3/4 53 1/4 53 1/2 3/23/93 915500 54 52 5/8 52 3/4 53 1/4 3/24/93 1277400 54 1/4 52 1/2 53 3/4 52 3/4 3/25/93 1527200 54 3/4 53 1/2 54 3/4 53 3/4 3/26/93 1349400 54 3/4 52 1/2 53 1/4 54 3/4 3/29/93 2336700 52 1/2 50 3/4 51 52 1/4 3/30/93 2357600 52 1/4 50 1/4 52 1/4 51 1/8 3/31/93 1991400 52 3/4 51 1/4 51 1/2 52 1/2 4/01/93 966100 52 51 51 3/4 51 1/4 4/02/93 2266000 50 49 1/2 50 1/8 50 1/2 4/05/93 1331900 50 1/2 49 1/2 50 50 4/06/93 1503300 50 1/4 48 3/4 48 3/4 50 4/07/93 1454000 50 3/4 48 1/2 50 1/2 49 4/08/93 1459200 50 1/2 49 49 3/4 50 4/12/93 830800 51 49 1/2 50 49 1/2 4/13/93 1468600 51 1/4 48 1/4 48 1/2 50 1/2 4/14/93 1518400 48 3/4 47 5/8 48 3/4 48 1/4 4/15/93 1952700 48 1/4 46 3/4 47 1/4 48 1/4 4/16/93 6132600 48 3/4 47 3/8 48 1/8 48 1/4 4/19/93 2034500 49 1/2 48 1/4 48 1/2 48 1/2 4/20/93 2143300 50 1/4 48 1/4 50 48 3/4 4/21/93 1832800 50 3/4 49 1/4 49 5/8 50 1/4 E=4.13 4/22/93 1407800 50 1/2 49 50 49 1/4 4/23/93 1197700 50 1/4 48 3/4 49 1/4 49 3/4 4/26/93 917900 49 3/4 48 1/2 49 49 1/4 4/27/93 1157800 50 1/4 48 3/4 50 1/4 48 3/4 4/28/93 1457500 52 49 3/4 51 3/8 49 3/4 4/29/93 736100 51 3/4 50 1/8 50 3/4 51 1/2 4/30/93 1181600 52 1/2 50 3/4 51 1/4 50 3/4 5/03/93 582000 52 51 51 7/8 51 1/4 5/04/93 1525200 54 1/4 52 53 3/8 52 1/4 05/05/93 2259500 55 1/2 53 54 1/2 53 5/06/93 629100 54 3/4 53 1/2 53 3/4 54 1/2 5/07/93 731200 54 3/4 53 1/2 54 3/4 53 1/2 5/10/93 1231500 55 7/8 55 55 55 5/11/93 1414100 55 1/4 54 54 1/2 55 5/12/93 939500 54 3/4 53 53 1/4 54 1/4 5/13/93 3229700 55 3/4 53 1/2 55 1/2 53 1/2 5/14/93 1048300 56 55 55 1/2 55 1/4 5/17/93 621800 56 55 55 3/4 55 1/2 5/18/93 1459600 56 1/4 55 55 1/2 55 1/2 5/19/93 1542600 57 1/2 54 1/2 57 1/4 54 3/4 5/20/93 2594000 59 57 1/4 58 3/4 57 1/4 5/21/93 1322200 59 1/8 56 3/4 57 1/2 58 3/4 5/24/93 1342100 58 3/4 56 3/4 57 5/8 56 3/4 5/25/93 1613600 57 1/2 55 3/4 56 3/8 56 3/4 5/26/93 1085400 57 3/4 55 3/8 57 3/4 56 5/27/93 1761500 58 1/2 57 1/4 57 1/2 57 3/4 5/28/93 1642400 57 1/2 56 1/4 56 5/8 57 6/01/93 1206000 57 3/4 56 1/2 57 56 1/2 6/02/93 1790000 58 1/4 56 57 56 3/4 6/03/93 1400500 57 1/4 56 56 3/8 57 6/04/93 1907900 56 1/4 54 1/2 54 7/8 55 3/4 6/07/93 4306300 54 3/4 50 3/8 50 3/4 54 1/2 6/08/93 5544500 50 48 49 1/2 48 3/4 6/09/93 10522100 45 5/8 44 44 1/4 45 6/10/93 4943800 44 3/4 42 3/4 44 1/2 43 1/2 6/11/93 2163600 45 1/4 43 3/8 43 3/4 45 6/14/93 2227600 44 3/4 43 1/2 44 5/8 44 6/15/93 4002800 45 1/4 41 7/8 42 45 1/4 6/16/93 3152500 43 1/4 41 1/2 42 1/4 42 1/4 6/17/93 3655700 42 1/2 40 1/2 41 1/4 42 1/2 06/18/93 2779400 42 1/8 39 3/4 41 41 5/8 6/21/93 2442700 40 1/2 39 1/2 39 5/8 40 1/2 6/22/93 3003400 42 39 3/4 41 3/8 40 7/8 6/23/93 1613600 41 3/4 40 40 1/2 41 3/4 6/24/93 1989600 41 3/4 40 41 3/4 40 1/2 6/25/93 2296100 40 3/4 39 1/2 40 40 3/8 6/28/93 3157300 40 1/2 38 3/4 40 1/8 40 1/2 6/29/93 2627400 40 1/4 38 1/2 39 40 1/4 6/30/93 1788000 39 3/4 38 1/2 39 1/2 38 3/4 7/01/93 1947900 39 3/4 38 38 39 7/02/93 1711000 38 3/4 37 3/4 38 1/2 38 1/4 7/06/93 1386200 39 37 1/2 37 3/4 38 1/4 7/07/93 2025400 37 7/8 36 1/4 36 1/2 37 1/2 7/08/93 1240800 37 1/2 36 1/4 36 1/2 36 1/2 7/09/93 1400700 37 1/4 36 1/2 36 3/4 37 7/12/93 1555200 38 1/8 36 1/4 38 36 3/4 7/13/93 1428800 38 3/4 37 37 1/4 38 3/4 7/14/93 2206100 37 1/2 35 3/4 37 1/4 36 3/4 7/15/93 3036100 37 3/4 35 1/4 35 3/4 37 1/4 7/16/93 19004800 30 1/2 26 1/2 27 1/2 28 1/2 7/19/93 7225800 28 3/4 25 1/2 25 5/8 28 7/20/93 4794900 27 3/4 25 3/4 26 7/8 26 1/4 7/21/93 4077400 26 3/4 25 1/2 26 1/4 26 7/22/93 1899800 27 25 3/4 26 1/2 26 E=1.43 07/23/93 2100600 27 1/2 26 26 1/4 27 7/26/93 1369700 27 1/2 26 26 7/8 26 3/4 7/27/93 1777800 27 1/2 26 1/4 26 1/2 26 3/4 7/28/93 835100 27 26 1/4 26 7/8 26 1/4 7/29/93 1095800 27 1/2 26 3/4 27 1/4 27 7/30/93 1922800 28 1/4 27 27 3/4 27 1/2 8/02/93 1945400 29 1/4 28 28 1/2 28 1/4 8/03/93 1588000 29 1/4 28 3/4 29 29 8/04/93 2173800 30 1/2 29 30 1/4 29 1/4 8/05/93 1883900 30 3/4 26 1/2 29 1/2 30 3/4 8/06/93 1124700 30 1/4 29 1/4 29 1/4 29 1/4 8/09/93 1452400 30 1/4 29 29 3/4 29 1/4 8/10/93 1368800 29 3/4 28 1/4 28 1/2 29 3/4 8/11/93 1499500 28 1/2 27 27 1/2 28 1/2 08/12/93 3033000 27 3/4 26 26 1/2 27 1/2 08/13/93 1241600 27 3/4 26 1/4 27 3/8 26 1/2 8/16/93 927600 28 27 1/4 27 1/2 27 1/2 8/17/93 984500 28 1/2 27 1/4 28 3/8 27 3/4 8/18/93 1703300 29 3/4 28 1/4 28 1/2 29 8/19/93 1369600 28 3/4 27 1/2 27 1/2 28 3/4 8/20/93 895000 28 27 28 27 3/4 8/23/93 816300 28 3/4 27 1/2 28 3/8 28 8/24/93 906100 28 3/4 27 3/4 28 28 1/4 8/25/93 1302700 28 1/4 26 3/4 27 1/4 28 8/26/93 1578900 27 1/4 26 1/2 26 7/8 27 1/4 8/27/93 1667300 27 26 1/4 26 1/2 27 8/30/93 2445300 26 1/2 25 7/8 26 26 1/2 8/31/93 1141700 26 3/4 26 26 1/2 26 1/2 9/01/93 2027300 26 3/4 25 3/4 26 1/8 26 1/2 9/02/93 2527200 26 1/4 25 1/4 25 3/4 26 9/03/93 1457200 26 25 1/4 25 3/4 26 9/07/93 1287000 27 25 3/4 26 1/4 26 9/08/93 2027000 27 26 26 3/4 26 1/4 9/09/93 1337400 27 26 26 26 3/4 9/10/93 1202300 26 1/4 25 3/8 26 1/4 26 1/4 9/13/93 2288900 26 1/2 24 3/4 25 1/4 26 1/4 9/14/93 2493600 25 24 24 1/4 24 1/4 9/15/93 2304300 25 23 1/2 24 1/2 24 1/2 9/16/93 779200 25 24 1/4 24 3/4 24 1/4 9/17/93 1547100 25 1/2 24 1/4 25 1/4 24 3/8 9/20/93 994500 25 1/2 24 3/4 24 7/8 25 1/4 9/21/93 1308600 25 1/4 23 7/8 24 1/2 24 3/4 09/22/93 990900 25 1/2 24 1/4 25 1/2 24 1/4 9/23/93 1170000 25 1/2 24 1/2 24 3/4 25 1/2 9/24/93 685800 25 1/4 24 1/2 25 25 9/27/93 1013900 25 1/4 24 1/4 24 3/4 25 9/28/93 844400 25 24 1/4 24 3/4 24 3/4 9/29/93 2114900 24 7/8 23 3/4 23 7/8 24 1/4 9/30/93 2466900 24 23 23 3/8 24 10/01/93 3013600 23 22 1/2 22 3/4 22 3/4 10/04/93 1731600 23 22 22 3/4 22 5/8 10/05/93 1581700 24 23 23 1/2 23 10/06/93 1572200 24 23 3/8 23 5/8 23 3/4 10/07/93 1208100 23 3/4 22 3/4 23 23 1/2 10/11/93 1441700 24 22 3/4 23 3/4 22 3/4 10/12/93 2744300 25 23 3/4 24 24 10/13/93 1583200 24 1/4 23 1/2 24 24 1/4 10/14/93 1437600 24 1/2 23 1/2 23 3/4 24 10/15/93 8616600 28 1/2 24 1/2 28 1/4 27 3/4 10/18/93 2985300 28 3/4 27 3/4 28 3/8 28 10/19/93 1899700 28 1/2 27 1/4 27 3/4 28 1/4 E=.73 10/20/93 1239000 28 1/4 27 1/4 27 3/4 28 10/21/93 5607200 31 1/4 27 1/4 30 1/4 27 1/2 10/22/93 3563200 31 1/2 29 3/4 30 1/4 30 1/2 10/25/93 1969600 30 1/2 29 5/8 30 30 1/4 10/26/93 1986700 30 29 29 3/4 29 3/4 10/27/93 4119800 32 1/4 29 3/4 31 3/4 30 10/28/93 2202700 32 1/4 31 31 31 3/4 10/29/93 1225900 31 3/4 30 1/2 30 3/4 31 11/01/93 957600 31 1/2 30 1/4 31 1/2 30 3/4 11/02/93 2028700 33 31 32 3/4 31 1/4 11/03/93 1590200 33 31 31 5/8 33 11/04/93 1662600 32 1/4 30 3/4 32 1/4 31 1/2 11/05/93 3410500 32 1/4 30 3/4 31 7/8 31 7/8 11/08/93 1505200 32 1/8 30 1/2 30 3/4 32 11/09/93 1535000 31 1/4 29 3/4 30 1/8 31 11/10/93 697800 30 3/4 30 30 3/4 30 1/4 11/11/93 1271800 32 30 1/2 31 3/8 30 3/4 11/12/93 1286700 32 30 1/2 31 3/4 31 1/2 11/15/93 1412100 33 1/2 31 1/2 32 31 1/2 11/16/93 2765300 34 1/4 31 3/4 34 32 11/17/93 2721100 35 32 3/4 33 1/2 34 11/18/93 1034300 33 3/4 33 33 1/2 33 1/2 11/19/93 1104100 33 1/2 32 1/2 33 33 11/22/93 1347800 33 32 1/4 32 1/2 32 3/4 11/23/93 1663200 33 31 1/4 33 32 1/2 11/24/93 810500 33 1/2 32 5/8 33 32 3/4 11/26/93 388600 33 32 1/4 32 5/8 32 3/4 11/29/93 869900 32 1/2 31 1/2 31 3/4 32 1/4 11/30/93 1007900 32 5/8 31 1/2 31 1/2 31 3/4 12/01/93 994400 32 1/4 31 1/4 31 1/2 32 12/02/93 908600 32 31 31 3/4 31 3/4 12/03/93 1087100 32 31 31 1/2 31 3/4 12/06/93 1403300 32 1/2 31 1/4 32 1/4 31 1/2 12/07/93 570100 32 1/4 31 1/2 32 1/4 32 12/08/93 356200 32 1/4 31 1/2 31 7/8 32 12/09/93 1639100 32 29 3/4 30 31 3/4 12/10/93 4442500 30 1/2 27 3/4 28 1/4 30 1/4 12/13/93 2194600 29 1/2 27 3/4 29 1/2 28 1/4 12/14/93 2625000 29 3/4 29 29 1/8 29 1/4 12/15/93 1109000 29 3/4 29 29 3/4 29 12/16/93 1129300 29 3/4 29 29 3/8 29 1/2 12/17/93 1296000 29 3/4 29 1/8 29 1/2 29 1/2 12/20/93 1687800 29 3/4 28 1/4 28 1/2 29 1/4 12/21/93 2242200 28 3/4 27 1/4 27 1/2 28 1/2 12/22/93 1619400 28 1/2 27 28 27 1/4 12/23/93 2026400 27 1/4 26 1/2 27 1/4 27 1/4 12/27/93 1428000 28 3/4 27 1/4 28 1/2 27 3/4 12/28/93 1424100 29 1/2 28 1/2 29 1/8 28 3/4 12/29/93 958500 29 1/4 28 1/2 28 1/2 29 1/4 12/30/93 2,809,000 30 1/4 28 1/2 29 3/4 12/31/93 1437200 30 1/4 29 1/4 29 1/4 29 3/4 1/03/94 1620800 30 29 29 7/8 29 1/2 1/04/94 2546200 31 1/2 30 31 1/2 30 1/4 1/05/94 5465500 33 7/8 31 3/4 33 3/4 31 3/4 1/06/94 3272400 34 32 1/2 32 3/4 33 3/4 1/07/94 2667800 33 1/4 31 1/4 33 1/8 32 1/10/94 1799900 33 7/8 32 3/4 33 5/8 33 1/11/94 3173200 33 3/4 31 3/4 31 7/8 33 1/2 1/12/94 3920700 32 1/4 30 1/2 30 1/2 32 1/13/94 4746400 30 3/4 29 3/4 30 5/8 30 1/14/94 1915300 31 3/4 30 1/2 31 30 3/4 1/17/94 1301000 31 1/2 30 30 3/8 31 1/18/94 3239300 30 1/4 29 29 3/8 30 1/4 1/19/94 2514200 29 3/4 28 3/4 29 1/4 29 1/4 1/20/94 2393600 30 3/4 29 1/2 29 7/8 29 1/2 1/21/94 8751200 33 1/2 32 1/4 33 3/8 33 1/4 1/24/94 6179900 35 1/4 33 1/4 35 33 1/4 1/25/94 3949400 35 33 1/4 33 7/8 34 3/4 E=-.35 1/26/94 1480400 34 33 1/4 33 1/2 33 3/4 1/27/94 1180800 34 1/4 33 34 1/8 33 1/2 1/28/94 1218200 34 3/4 33 3/4 34 34 1/4 1/31/94 2128400 33 3/4 32 3/4 32 3/4 33 1/2 2/01/94 1399300 33 1/2 32 1/4 33 1/4 33 2/02/94 1307600 33 1/4 32 1/2 33 33 1/4 2/03/94 1232100 33 5/8 32 1/2 33 1/2 33 2/04/94 3160800 35 33 1/4 33 1/2 33 1/2 2/07/94 6477200 37 1/8 33 1/2 36 1/2 33 1/2 2/08/94 2548100 36 1/2 35 1/4 35 3/4 36 2/09/94 1669500 36 1/2 35 1/4 36 1/4 35 3/4 2/10/94 2696700 37 1/2 36 36 1/2 36 1/4 02/11/94 1466500 37 1/2 36 1/4 37 36 1/4 2/14/94 2192400 38 36 3/4 37 37 2/14/94 2192400 38 36 3/4 37 37 2/15/94 1158700 37 1/2 36 1/4 37 1/8 36 3/4 2/16/94 1089500 37 1/2 36 3/4 36 3/4 37 1/2 2/17/94 1296000 37 7/8 36 1/4 37 37 1/4 2/18/94 1331000 37 36 1/4 36 1/4 36 1/2 2/22/94 1915800 37 1/2 35 3/4 37 1/4 36 1/4 2/23/94 2326200 38 1/4 37 37 1/4 37 1/4 2/24/94 1766600 37 1/4 36 1/4 36 5/8 37 2/25/94 2114500 37 1/4 35 36 37 2/28/94 1105600 37 36 36 1/2 36 1/4 3/01/94 1891700 36 3/4 35 3/4 36 1/4 36 3/4 3/02/94 2626300 36 1/4 34 3/4 35 5/8 35 1/4 3/03/94 1682800 36 1/4 35 1/2 35 3/4 35 3/4 3/04/94 2025400 37 1/2 35 3/4 36 3/4 36 3/07/94 2771400 38 1/8 36 3/4 37 7/8 37 3/08/94 1661200 38 36 3/4 37 38 3/09/94 2219050 37 1/2 36 37 1/2 36 5/8 3/10/94 1283600 37 5/8 36 3/4 37 1/4 37 1/4 3/11/94 1445000 37 3/4 36 3/4 37 1/4 37 3/14/94 3943300 38 1/2 37 1/2 38 1/8 38 1/2 3/15/94 1826300 38 1/4 37 1/4 37 5/8 38 1/4 3/16/94 1314000 37 3/4 36 1/2 36 3/4 37 1/2 3/17/94 1394900 37 36 1/4 36 1/2 36 3/4 3/18/94 1997100 36 3/4 35 3/4 36 3/8 36 3/4 3/21/94 2201000 36 1/2 35 1/4 35 1/2 36 3/8 3/22/94 2168100 35 1/2 34 1/2 35 35 1/4 3/23/94 1934700 35 1/2 34 1/4 35 1/8 35 1/4 3/24/94 1679400 35 1/4 34 34 1/2 35 1/8 3/25/94 3068200 34 3/4 32 3/4 32 3/4 34 3/4 3/28/94 2523000 34 32 3/4 33 1/4 33 3/29/94 1906400 33 3/4 32 1/4 32 3/4 33 1/4 3/30/94 1516300 33 1/4 31 3/4 32 1/2 32 1/2 3/31/94 1866600 33 1/2 31 1/2 33 1/4 32 1/2 4/04/94 1502700 33 1/4 31 3/4 33 1/4 32 1/4 4/05/94 873600 34 1/4 33 1/2 33 1/2 33 11/16 4/06/94 1152600 34 32 3/4 33 1/2 34 4/07/94 690800 33 3/4 32 3/4 33 3/16 33 1/2 4/08/94 1579000 34 33 1/4 33 1/2 33 3/4 4/11/94 953800 33 1/2 32 1/2 33 1/2 33 1/2 4/12/94 1221700 33 3/8 31 3/4 32 33 3/8 4/13/94 2081600 32 1/2 31 1/4 31 3/4 32 1/4 4/14/94 1982100 31 3/4 30 31 1/2 30 1/2 4/15/94 1681700 31 1/2 30 30 1/4 31 1/4 4/18/94 2056200 30 1/2 29 1/4 29 5/8 30 1/2 4/19/94 1485400 30 28 1/2 29 29 3/4 4/20/94 2516500 30 28 28 1/4 29 1/4 4/21/94 3665500 30 1/2 27 29 5/8 28 1/2 4/22/94 6230600 32 28 1/2 29 3/4 31 1/4 4/25/94 3207500 31 29 1/2 31 29 3/4 4/26/94 1466900 31 1/2 31 31 1/4 31 1/2 E=-1.12 4/28/94 897100 31 1/4 29 3/4 30 1/4 31 4/29/94 846300 30 1/2 29 3/4 30 30 5/02/94 1100200 31 1/4 30 31 30 5/03/94 1186600 31 1/4 29 1/2 30 1/4 31 5/04/94 3251400 33 1/4 30 1/2 33 31 5/05/94 2574400 33 3/4 32 1/4 32 7/8 33 1/4 5/06/94 1677600 32 3/4 31 1/4 32 5/16 32 1/4 5/09/94 1254200 32 1/2 30 3/4 31 1/4 32 1/4 5/10/94 1311100 32 31 31 31 3/4 5/11/94 1299300 31 1/2 29 3/4 30 1/4 31 5/12/94 956300 30 3/4 29 1/2 29 11/16 30 1/2 5/13/94 826900 30 1/2 29 1/4 30 29 3/4 5/16/94 1208800 30 1/2 29 1/2 29 1/2 30 5/17/94 1608100 29 3/4 28 3/4 29 3/8 29 3/4 5/18/94 1105900 30 3/4 29 1/4 30 5/8 29 3/4 5/19/94 2442700 32 1/2 30 1/2 32 1/8 30 1/2 5/20/94 876300 32 1/4 31 31 5/8 31 3/4 5/23/94 1071000 31 1/4 30 30 1/2 31 5/24/94 1129000 31 1/4 30 1/4 30 3/4 31 5/25/94 1215300 31 3/4 30 31 1/4 30 1/4 5/26/94 652100 31 1/2 30 1/4 30 1/2 31 1/2 5/27/94 970400 30 3/4 29 1/2 29 15/16 30 1/4 5/31/94 2298200 29 1/2 28 1/2 29 1/4 29 1/2 6/01/94 3444300 28 5/8 27 7/8 28 1/4 28 1/2 6/02/94 3436800 28 1/2 27 1/8 27 3/8 28 3/8 6/03/94 3157900 28 26 3/4 27 5/8 27 1/8 6/06/94 1125300 27 3/4 27 27 3/8 27 1/2 6/07/94 1252200 27 3/4 27 1/4 27 1/2 27 1/4 6/08/94 2447900 27 5/8 26 26 1/8 27 1/2 6/09/94 2620800 27 25 1/2 27 25 5/8 6/10/94 1275400 27 3/8 26 3/8 26 1/2 27 1/8 6/13/94 829500 27 3/16 26 3/8 27 26 3/8 6/14/94 1378200 27 3/8 26 5/8 27 5/8 27 1/4 6/15/94 1423900 28 26 7/8 27 13/16 27 6/16/94 1948400 27 3/4 26 1/8 26 3/8 27 3/4 6/17/94 2004400 26 3/4 25 7/8 26 1/2 26 3/8 6/20/94 1784800 27 1/4 26 27 1/8 26 1/4 6/21/94 2172100 27 1/4 25 3/4 26 26 7/8 6/22/94 1017300 26 3/4 26 26 1/4 26 1/4 6/23/94 1820500 26 1/4 24 7/8 25 1/8 26 1/4 6/24/94 2614800 26 1/8 24 3/4 25 19/32 25 1/8 6/27/94 2285300 26 1/4 24 5/8 26 1/4 25 1/4 6/28/94 1555600 27 1/8 25 5/8 26 3/4 26 1/4 6/29/94 1210400 27 1/8 25 7/8 26 1/8 26 3/4 6/30/94 908300 26 7/8 26 1/4 26 1/2 26 1/4 7/01/94 1600700 26 1/2 25 3/8 25 3/4 26 3/8 7/05/94 766500 26 3/4 25 5/8 26 1/2 25 5/8 7/06/94 869500 26 1/2 26 26 1/8 26 1/4 7/07/94 1519200 27 25 1/2 26 13/16 25 7/8 7/08/94 1859200 27 5/8 26 1/2 27 5/8 26 1/2 7/11/94 950200 27 3/8 26 5/8 27 27 1/8 7/12/94 2163500 28 7/16 26 3/8 28 3/8 27 7/13/94 4020200 30 1/4 28 1/2 29 11/16 28 1/2 7/14/94 1613100 29 3/4 28 1/4 28 5/8 29 5/8 7/15/94 847900 28 5/8 27 1/2 28 1/4 28 5/8 7/18/94 682400 29 28 28 3/8 28 1/8 7/19/94 1039000 28 3/4 27 3/8 27 11/16 28 5/8 7/20/94 1940800 27 5/8 26 3/8 26 5/8 27 3/8 7/21/94 2584600 28 1/2 26 1/2 28 26 5/8 7/22/94 7022000 31 31/32 30 31 31 5/8 7/25/94 3773700 31 7/8 30 3/4 31 11/16 31 1/8 7/26/94 1685800 32 31 1/8 31 3/8 31 3/4 7/27/94 1194500 31 3/8 30 5/8 31 5/8 31 1/4 7/28/94 2190300 32 1/8 30 7/8 31 7/8 31 E=1.67 7/29/94 4962200 34 31 7/8 33 11/16 31 7/8 8/01/94 2047100 33 3/4 32 3/4 33 3/8 33 5/8 8/02/94 2406800 33 5/8 32 3/8 32 9/16 33 1/2 8/03/94 2025400 33 1/4 32 1/8 33 1/8 32 3/4 8/04/94 1649600 33 3/4 33 1/8 33 1/4 33 1/8 8/05/94 776900 33 3/8 32 7/8 33 1/4 32 7/8 8/08/94 1261400 34 33 33 3/4 33 1/8 8/09/94 701800 33 7/8 33 1/8 33 5/8 33 1/2 8/10/94 2253200 34 7/8 33 1/4 34 5/8 33 5/8 8/11/94 2661500 35 1/8 33 7/8 34 5/16 34 1/4 8/15/94 1072100 35 34 1/4 34 5/8 34 3/4 8/16/94 1390500 34 3/4 34 34 3/4 34 3/8 8/17/94 2555200 35 3/8 34 5/8 35 34 7/8 8/18/94 1841600 35 1/4 34 1/2 34 5/8 34 3/4 8/22/94 1360900 35 34 5/8 34 7/8 34 3/4 8/23/94 1914700 35 7/8 34 3/4 35 34 7/8 8/24/94 1532000 35 34 3/8 34 7/8 34 3/4 8/25/94 2667800 36 3/8 34 1/4 35 5/8 34 1/4 8/26/94 1823200 36 1/8 35 1/4 35 3/4 35 1/4 8/29/94 1358100 36 1/8 35 1/4 35 3/8 35 3/4 8/30/94 1625700 36 3/8 35 1/8 36 1/4 35 1/4 8/31/94 3141400 37 3/8 35 3/4 36 3/16 36 9/01/94 1824000 35 3/4 34 5/8 35 35 3/8 9/02/94 904500 35 1/2 35 35 3/8 35 1/4 9/06/94 816300 35 5/8 35 35 9/16 35 1/4 9/07/94 1820500 36 5/8 35 3/8 36 1/8 35 5/8 9/08/94 1418200 36 1/4 35 5/8 36 1/8 36 9/09/94 1403900 36 35 3/8 35 3/4 35 3/4 9/12/94 808400 35 3/4 35 3/8 35 3/4 35 5/8 9/13/94 930600 36 1/4 35 5/8 35 13/16 35 3/4 9/14/94 884700 35 3/4 35 35 1/8 35 5/8 9/15/94 2312100 36 1/8 35 1/8 36 35 1/8 9/16/94 3251300 37 1/4 35 1/2 36 3/8 35 7/8 9/19/94 1556700 36 3/4 35 1/2 35 1/2 36 3/8 9/20/94 1761200 35 3/8 34 3/8 34 9/16 35 1/8 9/21/94 2096800 34 5/8 33 3/4 34 1/8 34 1/2 9/22/94 1305700 34 1/4 33 5/8 33 7/8 34 1/4 9/23/94 1186400 34 1/2 33 7/8 33 15/16 33 7/8 9/26/94 1265200 34 1/2 33 5/8 33 15/16 33 7/8 9/27/94 974000 34 1/8 33 3/8 33 7/8 33 3/4 9/28/94 725600 34 3/8 33 5/8 33 7/8 34 9/29/94 976600 34 3/8 33 3/8 34 1/8 33 3/4 9/30/94 640200 34 1/2 33 5/8 33 11/16 34 1/8 10/03/94 1157100 33 3/4 32 1/2 33 1/8 33 5/8 10/04/94 1449900 34 33 33 3/4 33 1/4 10/05/94 6337500 38 1/8 33 3/8 37 7/8 33 5/8 10/06/94 4704600 37 15/32 36 36 1/4 37 3/8 10/07/94 3253500 37 5/8 35 1/2 37 36 1/8 10/10/94 4673300 39 5/8 37 38 7/8 37 1/8 10/11/94 7520600 41 7/8 39 3/8 39 5/8 41 3/8 10/12/94 5333200 42 5/8 39 1/8 42 1/8 39 5/8 10/13/94 4692200 42 7/8 40 5/8 41 1/8 42 5/8 10/14/94 1571900 42 41 41 1/8 41 1/2 10/17/94 2714200 41 1/2 38 7/8 39 3/4 40 7/8 10/18/94 4184700 41 5/8 40 1/2 41 1/4 40 5/8 10/19/94 3134700 42 1/8 41 41 1/4 41 10/20/94 1947700 41 13/16 40 1/2 41 41 1/4 E=2.61 10/21/94 2881300 42 3/4 40 3/4 42 5/8 40 3/4 10/24/94 1825900 43 1/8 41 7/8 42 1/4 42 3/4 10/25/94 2691800 42 5/8 41 1/2 42 5/8 41 5/8 10/26/94 1756900 43 17/64 42 5/8 43 1/4 42 5/8 10/27/94 1423200 43 3/4 42 1/2 42 3/4 43 1/4 10/28/94 2440400 42 7/8 41 3/4 42 1/8 42 3/8 10/31/94 3177700 43 3/8 41 1/2 43 3/16 42 11/01/94 1947300 43 15/32 42 3/8 43 1/8 42 7/8 11/02/94 1953100 43 1/4 41 3/8 41 3/8 43 1/8 11/03/94 986800 42 41 41 1/2 41 3/4 11/04/94 1714700 41 5/8 40 40 3/8 41 1/2 11/07/94 1009300 41 1/4 40 1/8 40 3/4 40 3/8 11/08/94 3115800 46 3/8 40 1/4 42 1/4 40 5/8 11/09/94 3628000 43 41 41 5/8 42 3/4 11/10/94 1365900 41 7/8 41 41 5/16 41 3/4 11/11/94 556000 41 1/2 41 41 1/8 41 1/4 11/14/94 1246700 42 3/4 41 1/4 42 1/2 41 1/4 11/15/94 1496600 43 41 1/4 41 3/8 42 1/2 11/16/94 1673200 41 9/16 40 5/8 40 15/16 40 3/4 11/17/94 1343200 41 39 7/8 40 40 7/8 11/18/94 1312800 40 1/2 39 5/8 40 40 11/21/94 1808900 40 1/4 38 38 1/8 40 11/22/94 2003000 39 1/8 37 1/4 37 3/8 37 3/4 11/23/94 2926900 37 7/8 36 3/8 36 7/8 37 11/25/94 752000 37 3/4 36 3/4 37 3/4 36 7/8 11/28/94 1238200 38 1/4 37 5/16 37 13/16 37 5/8 11/29/94 1286900 38 1/2 37 3/4 38 1/4 38 11/30/94 2786000 39 3/8 37 37 1/4 38 3/8 12/01/94 2761800 37 5/8 36 36 3/16 37 12/02/94 1538000 36 3/4 35 5/8 36 9/16 36 1/2 12/05/94 1609600 37 3/8 36 1/8 37 3/16 36 1/2 12/06/94 2099700 38 3/8 36 7/8 37 9/16 37 12/07/94 1225900 37 13/16 36 5/8 36 5/8 37 1/2 12/08/94 1516600 37 35 3/4 35 7/8 36 7/8 12/09/94 2327900 36 3/8 34 3/4 36 1/4 35 3/4 12/12/94 2000700 36 3/4 35 1/2 36 1/2 36 3/8 12/13/94 1064300 36 15/16 36 1/4 36 3/8 36 5/8 12/14/94 2780600 38 1/8 36 1/2 37 7/8 36 1/2 12/15/94 2032100 38 3/8 36 7/8 37 1/8 38 12/16/94 1605200 37 3/4 36 3/4 37 1/4 37 1/4 12/19/94 2971600 39 3/8 37 1/4 39 1/8 37 1/4 12/20/94 1563800 39 1/4 38 3/8 38 1/2 39 1/8 12/21/94 1405700 38 1/2 37 1/2 38 3/8 37 7/8 12/22/94 1188200 38 7/8 38 1/4 38 5/8 38 1/2 12/23/94 838300 39 1/4 38 1/2 38 7/8 38 1/2 12/27/94 731400 39 3/4 38 7/8 39 1/8 39 1/4 12/28/94 796100 39 1/4 38 1/4 39 1/8 39 1/8 12/29/94 1083400 39 7/8 39 1/8 39 1/2 39 1/4 12/30/94 652600 39 7/8 38 3/4 39 39 3/8 1/03/95 927400 38 7/8 37 7/8 38 3/8 38 7/8 1/04/95 1416800 39 5/8 38 5/8 39 3/8 38 5/8 1/05/95 657500 39 3/8 38 3/4 38 7/8 39 1/4 1/06/95 9612700 43 1/8 41 1/8 42 41 5/8 1/09/95 2447200 41 7/8 40 7/8 41 3/16 41 5/8 1/10/95 5489200 44 41 1/4 43 11/16 41 1/4 1/11/95 7802000 48 5/8 42 11/16 46 3/4 43 3/4 1/12/95 4926600 46 3/8 44 3/4 45 3/8 46 1/8 1/13/95 3137300 46 1/8 44 3/8 44 7/8 46 1/8 1/16/95 1687300 45 1/4 44 1/4 44 1/2 44 7/8 1/17/95 2947400 45 1/2 44 1/8 45 44 1/2 1/18/95 1139800 45 5/8 44 3/4 45 5/8 45 1/19/95 2806200 46 45 45 7/8 45 1/2 1/20/95 8931800 47 42 1/2 42 5/8 47 1/23/95 3558400 42 5/8 41 42 1/4 41 7/8 1/24/95 1947300 42 3/8 41 3/8 41 5/8 42 1/4 E=3.81 1/25/95 4616700 42 39 1/2 40 31/32 39 1/2 1/26/95 2199900 41 1/2 39 1/4 39 1/2 40 7/8 1/27/95 2665800 40 3/8 39 39 7/8 39 7/8 1/30/95 2058800 40 1/2 39 7/8 40 1/8 40 1/8 1/31/95 1899800 40 7/8 40 40 3/8 40 1/2 2/01/95 1414000 40 3/4 39 7/8 40 1/8 40 3/4 2/02/95 1817700 41 7/8 40 1/8 41 5/8 40 1/8 2/03/95 2850100 42 1/8 40 3/8 40 1/2 42 2/06/95 2169900 40 3/4 39 1/2 40 1/2 40 3/4 2/07/95 1800000 41 40 40 13/16 40 3/8 2/08/95 3597000 42 3/8 40 7/8 42 5/16 41 2/09/95 4244600 43 7/8 42 1/8 43 5/8 42 1/8 2/10/95 3133600 44 3/16 43 3/8 43 3/4 43 5/8 2/13/95 2530100 44 1/2 43 1/4 43 3/4 43 1/2 2/14/95 1478700 44 1/8 42 5/8 42 15/16 43 3/4 2/15/95 1647100 43 1/2 42 1/2 42 9/16 43 1/4 2/16/95 1953400 43 1/4 42 5/8 43 3/16 43 1/8 2/17/95 1087400 43 42 1/2 42 1/2 42 7/8 2/21/95 2692700 42 3/4 40 7/8 41 42 5/8 2/22/95 2619800 41 40 1/8 40 13/16 40 5/8 2/23/95 2809900 41 7/8 40 40 3/16 41 1/8 2/24/95 5078700 40 3/8 38 1/2 39 40 1/8 2/27/95 2400100 39 38 3/32 38 1/4 38 1/4 2/28/95 1990800 39 7/8 38 39 1/2 38 1/2 3/01/95 2004000 40 1/8 39 27/64 40 39 3/4 3/02/95 2399500 40 3/4 39 3/4 40 40 1/8 3/03/95 1301500 40 11/16 39 1/2 40 1/4 39 3/4 3/06/95 1185000 40 39 1/2 39 3/4 39 3/4 3/07/95 1346300 39 7/8 38 1/4 38 5/16 39 7/8 3/08/95 3257800 40 1/8 37 3/4 39 9/16 38 3/4 3/09/95 1756100 40 3/8 39 3/8 39 3/4 39 7/8 3/10/95 1226900 40 3/8 39 3/8 39 1/2 39 5/8 3/13/95 2908500 39 5/8 38 38 1/8 39 5/8 3/14/95 6498800 38 1/4 34 1/2 35 38 1/4 3/15/95 6526500 36 1/4 34 7/8 35 35 1/2 3/16/95 2828000 36 35 35 1/4 35 1/4 3/17/95 1925400 35 1/2 34 7/8 35 1/8 35 1/2 3/20/95 1695400 35 5/8 35 35 1/4 35 1/8 3/21/95 2726500 36 3/4 35 1/4 36 1/4 35 1/2 3/22/95 4278100 39 1/2 36 1/4 38 5/8 36 1/4 3/23/95 1518700 38 36 31/32 37 1/8 37 7/8 3/24/95 1143900 37 7/8 37 1/4 37 3/4 37 1/4 3/27/95 1275000 37 5/8 36 5/8 37 3/16 37 5/8 3/28/95 6168900 36 11/32 34 1/8 34 3/8 36 1/4 3/29/95 4436400 34 7/8 33 7/8 34 3/8 34 3/30/95 2441200 35 1/2 34 1/2 35 3/8 34 5/8 3/31/95 1636100 35 5/8 34 3/4 35 1/4 35 1/8 4/03/95 1377700 35 3/4 35 1/8 35 1/2 35 1/2 4/04/95 3,823,000 35 7/8 33 5/8 33 7/8 4/05/95 2,365,000 34 3/4 33 3/4 34 3/4 4/06/95 6,456,000 38 35 17/32 36 3/4 4/07/95 2,640,000 37 1/8 36 1/4 36 3/4 4/10/95 1051800 37 36 1/8 36 5/8 36 7/8 4/11/95 1915300 37 7/8 36 5/8 37 3/4 36 3/4 4/12/95 4238500 39 5/8 37 3/8 39 38 1/4 4/13/95 1556800 39 1/4 37 7/8 38 1/4 39 1/4 4/14/95 1556800 39 1/4 37 7/8 38 1/4 39 1/4 4/17/95 1864400 39 3/8 37 7/8 38 3/8 38 1/8 4/18/95 2063700 38 5/8 37 1/2 37 1/2 38 1/2 4/19/95 2493900 37 1/2 35 5/8 36 3/8 37 1/2 4/19/95 2493900 37 1/2 35 5/8 36 3/8 37 1/2 4/20/95 2942000 38 1/2 36 5/8 37 5/8 37 1/8 4/21/95 5950800 39 1/2 37 1/8 39 1/8 37 1/4 4/24/95 2430700 39 5/8 38 1/2 39 39 4/25/95 2442500 39 3/8 37 1/4 37 3/4 39 1/8 4/26/95 2057500 38 3/4 37 3/8 38 1/4 37 5/8 E=4.25 4/27/95 1251700 38 1/2 37 3/4 37 7/8 38 1/2 4/28/95 1804000 38 3/8 37 1/2 38 1/4 38 5/01/95 1588900 38 3/4 38 38 1/4 38 1/4 5/02/95 1076800 38 3/8 37 1/2 38 1/8 38 1/4 5/03/95 1533700 38 5/8 38 38 1/8 38 1/4 5/04/95 2711100 39 7/8 38 38 1/2 38 1/4 5/05/95 1864000 39 1/8 38 1/8 38 7/8 38 3/4 5/08/95 3543900 41 39 3/4 40 1/2 39 7/8 5/09/95 2905800 41 3/8 40 41 1/4 40 5/8 5/10/95 2486500 41 7/8 40 3/4 41 7/16 41 1/2 5/11/95 5064700 41 5/8 40 41 41 5/8 5/12/95 6214600 43 11/16 40 1/2 43 5/8 40 7/8 5/15/95 3631900 43 3/4 42 1/2 43 5/8 43 1/8 5/16/95 2989100 44 3/8 42 1/2 43 3/4 43 1/8 5/17/95 2358000 44 3/8 43 1/2 44 43 3/4 5/18/95 3337200 44 1/8 43 1/4 43 3/8 44 1/8 5/19/95 2932200 43 3/4 42 5/8 42 3/4 42 7/8 5/22/95 3361000 44 1/8 42 1/4 44 1/8 42 1/2 5/23/95 2476400 44 3/8 43 1/2 43 7/8 44 1/8 5/24/95 2389400 44 1/4 42 7/8 43 1/2 43 3/4 5/25/95 1636800 44 43 43 3/8 43 1/4 5/26/95 1046100 43 11/16 42 3/8 42 11/16 43 5/30/95 1767800 45 3/8 41 1/2 42 42 5/8 5/31/95 1,424,400 42 1/8 41 41 9/16 6/01/95 1,667,000 42 1/2 41 3/4 42 3/16 6/02/95 945600 42 3/8 41 1/2 42 1/8 41 7/8 6/05/95 2,274,000 43 1/2 42 1/8 43 1/2 6/06/95 2,815,000 44 3/8 43 1/2 44 6/07/95 1111800 44 1/8 43 1/8 43 1/8 44 1/8 6/08/95 1246300 43 3/8 42 1/8 42 15/16 43 3/8 6/09/95 1666300 43 3/4 43 1/8 43 1/2 43 5/8 6/12/95 1893900 44 1/2 43 7/8 44 11/64 44 6/13/95 1133100 44 5/8 43 7/8 44 44 1/2 6/14/95 1054000 43 7/8 43 3/8 43 5/8 43 7/8 6/15/95 836200 43 3/4 43 3/8 43 5/8 43 5/8 6/16/95 796500 44 43 1/2 43 7/8 43 7/8 6/19/95 4192300 45 1/4 43 1/2 44 3/8 43 7/8 6/19/95 4192300 45 1/4 43 1/2 44 3/8 43 7/8 6/20/95 6595000 47 3/4 46 47 3/8 46 6/21/95 5666900 50 15/16 46 3/4 49 3/8 47 5/8 6/22/95 4502900 49 5/8 48 5/8 49 1/8 49 6/23/95 2071100 49 47 3/4 48 3/4 48 3/4 6/26/95 1377400 48 1/2 47 5/8 48 1/8 48 1/4 6/27/95 1980000 48 1/4 46 3/8 46 3/8 47 3/8 6/28/95 2345100 47 1/2 45 3/8 46 5/8 46 6/29/95 2083200 48 1/8 46 47 1/4 46 3/8 6/30/95 1493700 47 7/8 46 1/8 46 7/16 47 1/4 7/03/95 352,000 47 1/8 46 1/4 46 15/16 7/04/95 0 HOL HOL HOL 7/05/95 1,581,000 47 7/8 46 1/2 46 1/2 7/06/95 1,644,000 47 45 3/4 47 7/07/95 3466400 49 1/4 46 3/4 48 5/8 46 7/8 7/10/95 2660100 49 7/8 48 1/8 48 5/8 48 5/8 7/11/95 1916900 48 5/8 47 5/8 47 1/8 47 3/4 7/12/95 2534000 48 46 1/8 47 47 1/4 7/13/95 3152300 48 3/4 47 1/8 47 5/8 47 3/8 7/14/95 2533100 49 47 48 3/4 47 3/8 7/17/95 2054300 49 3/4 48 5/8 49 48 7/8 7/18/95 2288600 49 9/16 47 3/4 48 1/8 49 7/19/95 4630900 48 45 45 1/2 47 7/20/95 2957800 47 3/8 45 47 5/8 46 7/21/95 6766800 44 7/8 42 43 3/4 43 7/24/95 1,916,000 45 1/2 43 3/4 45 3/8 7/25/95 2,353,000 46 3/8 45 5/8 45 3/4 7/26/95 1530800 46 1/4 45 3/8 45 3/8 46 1/4 7/27/95 2903400 47 1/2 45 1/2 46 13/16 45 1/2 E=3.93 07/28/95 2329800 47.25 45.00 45.50 7/31/95 1415400 45 5/8 44 3/4 45 45 1/2 8/01/95 1883200 44 7/8 43 1/2 43 1/2 44 7/8 08/02/95 2452900 45 43.75 44.375 8/03/95 1910100 45 5/8 43 7/8 45 44 1/8 8/04/95 1717100 45 1/8 43 3/4 44 1/4 45 8/07/95 1730000 44 5/8 43 1/8 43 3/8 44 1/8 8/08/95 2094600 43 3/4 42 3/8 42 1/2 43 5/8 8/09/95 3294800 43 3/4 42 1/2 43 1/8 42 5/8 8/10/95 1464500 43 1/4 42 5/8 42 3/4 43 1/8 8/11/95 1847600 43 1/8 41 7/8 43 5/8 42 7/8 8/14/95 1494700 43 3/4 42 7/8 43 3/8 43 8/15/95 2838100 44 1/8 43 1/8 44 5/8 43 7/8 8/16/95 2612800 44 1/2 43 5/8 44 1/2 44 8/16/95 2612800 44 1/2 43 5/8 44 1/2 44 08/17/95 2204400 45 1/2 44 1/8 44 5/8 44 5/8 08/18/95 2153200 45 1/8 43 3/4 44 7/8 44 7/8 8/21/95 2426600 45 3/8 44 1/8 44 1/8 44 7/8 8/21/95 2426600 45 3/8 44 1/8 44 1/8 44 7/8 8/22/95 1937900 45 1/8 44 1/8 44 3/4 44 3/8 8/23/95 2266100 45 7/8 44 5/8 45 1/2 44 7/8 8/24/95 2570800 46 1/4 45 1/2 45 3/4 45 5/8 8/25/95 1199500 45 7/8 44 5/8 44 3/4 45 7/8 8/28/95 2170000 45 43 43 44 7/8 8/29/95 2830900 43 1/4 42 1/2 43 1/8 43 8/30/95 1784900 43 3/4 43 1/8 43 3/8 43 1/4 8/31/95 784500 43 1/2 43 43 43 3/8 9/01/95 878400 43 1/2 42 7/8 42 15/16 43 9/05/95 1606900 43 1/2 42 3/4 43 1/2 43 1/2 9/06/95 1792500 44 11/64 43 1/2 43 3/4 43 7/8 9/07/95 2342000 45 5/16 43 3/4 44 3/4 44