Trading on the Edge

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

/ Trading on the Edge / Trading On The Edge - CD-ROM Toolkit (Wayzata Technology)(2031)(1994).bin / mac / Mac_Files / Software Utilities / NN PreProcessing / FINSESS.CSV < prev next >

Wrap

Text File | 1992-08-24 | 128KB | 1,995 lines

!go cprice One moment please... Commodities pricing database updated through 09/23/88 Enter commodity contracts, one per line, @Filename.ext, <CR> when done, "?" to list commodity names or "HELP". Commodity: tbond near (D)aily, (W)eekly or (M)onthly?: d Starting date or <CR> for number of periods from last pricing date?: Last pricing date is: 09/23/88 How many days would you like? : 750 30 Year U.S. T-Bonds Contract Nearest Delivery Ticker: TBOND Exchange: CBT Group: Financial Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 11/11/85 79.50 79.66 79.47 79.56 14,633 168,753 11/12/85 79.72 80.63 79.59 80.59 229,628 172,210 11/13/85 80.50 80.69 80.13 80.19 207,976 175,540 11/14/85 79.94 80.13 79.75 79.84 151,128 180,175 11/15/85 79.28 79.66 79.19 79.47 159,908 171,152 11/18/85 79.88 80.94 79.84 80.91 209,624 171,786 11/19/85 81.00 81.56 80.72 80.94 247,033 162,986 11/20/85 80.75 81.09 80.56 81.00 170,472 157,735 11/21/85 81.78 82.00 81.28 81.44 268,267 154,186 11/22/85 81.38 81.47 80.81 80.84 194,204 145,273 11/25/85 80.63 80.88 80.50 80.69 123,592 129,670 11/26/85 80.81 81.09 80.69 80.81 137,511 111,721 11/27/85 80.66 81.50 80.59 81.28 64,123 88,593 11/28/85 Hol Hol Hol Hol Hol Hol 11/29/85 81.59 81.88 81.50 81.66 16,179 80,306 12/02/85 81.56 82.16 80.75 80.84 34,219 69,376 12/03/85 80.75 80.97 80.44 80.94 24,614 58,131 12/04/85 81.09 81.50 80.88 81.44 17,462 53,715 12/05/85 81.31 81.56 81.09 81.31 11,953 48,640 12/06/85 81.13 81.59 80.84 81.22 9,895 45,220 12/09/85 82.00 82.53 81.69 82.50 19,648 38,889 12/10/85 83.00 83.50 82.78 83.31 14,023 34,170 12/11/85 83.72 84.53 83.59 84.34 11,223 31,159 12/12/85 84.28 84.72 83.63 83.88 7,366 28,553 12/13/85 84.09 84.59 84.09 84.41 4,483 26,817 12/16/85 84.41 85.25 84.31 85.09 7,819 24,167 12/17/85 85.84 86.19 85.59 85.81 7,375 22,832 12/18/85 85.72 85.75 85.03 85.28 11,215 18,988 12/19/85 85.09 85.81 84.75 85.81 0 0 12/20/85 84.13 85.41 83.84 84.91 204,886 211,457 12/23/85 84.56 85.00 84.41 84.56 75,749 207,518 12/24/85 84.72 84.91 84.66 84.78 22,074 206,196 12/25/85 Hol Hol Hol Hol Hol Hol 12/26/85 84.75 85.47 84.69 85.03 52,127 204,236 12/27/85 85.31 85.78 85.16 85.31 81,022 206,623 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/30/85 85.53 85.72 85.09 85.16 83,134 207,960 12/31/85 85.25 85.34 85.13 85.22 31,409 213,998 01/01/86 Hol Hol Hol Hol Hol Hol 01/02/86 85.06 85.44 84.72 85.00 129,044 216,395 01/03/86 84.78 85.31 84.66 84.94 133,216 220,642 01/06/86 84.81 85.19 84.75 84.88 113,488 226,577 01/07/86 85.41 86.19 85.31 86.16 226,023 222,654 01/08/86 86.13 86.41 84.28 84.34 345,496 223,897 01/09/86 83.72 83.88 83.00 83.59 341,065 224,357 01/10/86 83.31 83.84 83.03 83.13 192,597 225,391 01/13/86 82.44 82.56 81.75 81.78 216,923 232,231 01/14/86 82.44 82.69 82.09 82.56 221,729 229,442 01/15/86 82.78 83.59 82.50 83.28 305,314 228,699 01/16/86 83.63 83.84 82.72 83.34 215,603 223,016 01/17/86 83.59 84.19 83.56 83.72 172,724 226,687 01/20/86 82.59 83.59 82.47 83.53 67,471 226,623 01/21/86 83.94 84.19 83.56 83.88 184,399 229,615 01/22/86 84.41 84.41 83.25 83.31 289,945 231,487 01/23/86 83.44 83.75 83.09 83.66 183,760 223,422 01/24/86 83.31 83.72 83.28 83.63 132,434 218,823 01/27/86 84.19 84.66 84.00 84.63 159,711 217,183 01/28/86 85.06 85.38 84.69 85.34 198,605 215,407 01/29/86 85.34 85.63 84.78 84.91 191,503 216,342 01/30/86 85.00 85.22 84.69 84.81 179,007 214,824 01/31/86 84.84 85.59 84.72 85.16 210,458 213,469 02/03/86 85.41 85.88 85.22 85.81 181,339 216,925 02/04/86 86.19 86.72 86.09 86.41 249,617 219,491 02/05/86 86.34 86.66 85.78 85.88 241,112 210,243 02/06/86 85.97 85.97 85.03 85.34 287,815 211,997 02/07/86 84.25 84.84 83.88 84.66 291,357 215,067 02/10/86 84.72 85.47 84.66 85.44 135,132 205,221 02/11/86 85.75 86.16 85.69 86.16 221,086 203,816 02/12/86 85.84 86.47 85.78 86.28 202,020 202,977 02/13/86 86.66 86.88 86.41 86.81 179,102 197,078 02/14/86 87.59 88.31 87.28 88.22 216,544 188,089 02/17/86 Hol Hol Hol Hol Hol Hol 02/18/86 88.75 88.81 87.84 88.56 225,956 184,681 02/19/86 87.81 89.00 87.81 88.03 290,944 184,001 02/20/86 88.06 88.41 87.72 88.38 214,744 181,881 02/21/86 89.25 90.31 89.00 90.19 314,985 187,133 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 02/24/86 90.41 92.13 89.88 91.44 324,955 158,621 02/25/86 91.16 91.69 90.94 91.47 219,888 149,464 02/26/86 91.25 92.34 91.19 92.28 260,430 130,090 02/27/86 93.44 94.28 93.00 94.28 74,662 102,852 02/28/86 96.41 97.00 94.00 94.81 57,889 84,518 03/03/86 94.72 96.22 94.38 96.06 29,890 69,816 03/04/86 97.25 97.69 96.16 96.19 28,564 57,357 03/05/86 95.44 96.13 93.69 94.19 33,511 50,050 03/06/86 96.25 96.41 94.03 94.19 27,585 42,061 03/07/86 94.31 95.06 93.00 94.91 9,295 38,851 03/10/86 95.50 97.09 95.31 96.84 16,354 33,953 03/11/86 97.38 98.09 97.19 97.38 11,540 30,709 03/12/86 98.16 98.16 96.84 97.56 8,489 27,812 03/13/86 96.72 97.03 95.72 96.97 11,701 24,531 03/14/86 97.75 98.38 96.81 97.38 13,738 21,280 03/17/86 97.81 98.03 96.66 97.03 6,841 18,720 03/18/86 96.28 97.56 95.75 96.38 6,885 10,454 03/19/86 96.25 97.00 96.00 96.81 0 0 03/20/86 96.44 96.97 96.28 96.66 163,765 211,763 03/21/86 96.97 97.34 96.16 96.28 167,049 211,290 03/24/86 96.81 97.66 96.66 97.47 159,777 211,075 03/25/86 97.59 97.97 97.13 97.41 179,442 206,669 03/26/86 97.69 98.50 97.59 98.47 182,356 206,198 03/27/86 99.41 100.47 99.41 100.44 162,022 200,835 03/28/86 Hol Hol Hol Hol Hol Hol 03/31/86 100.53 102.38 100.31 102.31 169,134 200,656 04/01/86 103.00 104.53 101.63 101.75 280,999 206,335 04/02/86 100.84 102.28 99.97 102.09 244,867 209,476 04/03/86 102.50 102.81 101.25 101.34 197,798 203,443 04/04/86 101.34 102.03 100.09 100.34 219,597 199,843 04/07/86 99.75 100.78 99.13 99.97 204,485 198,035 04/08/86 101.22 101.97 101.13 101.97 144,399 201,741 04/09/86 103.50 104.00 102.44 103.13 291,076 207,233 04/10/86 102.84 103.88 102.53 103.25 222,230 200,888 04/11/86 103.97 103.97 102.22 102.41 217,620 202,583 04/14/86 102.91 103.75 102.78 103.69 183,076 203,671 04/15/86 103.78 103.88 102.63 102.84 272,104 202,208 04/16/86 104.41 104.84 104.06 104.84 163,139 202,566 04/17/86 105.13 105.47 104.13 104.78 300,200 205,928 04/18/86 104.88 104.88 103.81 103.88 151,216 201,599 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 04/21/86 103.34 104.38 103.19 103.91 189,893 201,453 04/22/86 104.31 104.41 101.91 101.91 251,736 209,424 04/23/86 100.47 101.31 99.47 100.19 283,550 203,716 04/24/86 100.41 100.44 98.38 98.59 289,932 203,850 04/25/86 99.28 99.63 97.91 98.25 219,751 198,641 04/28/86 98.47 99.78 98.47 99.66 174,375 188,252 04/29/86 100.19 100.84 99.88 100.78 227,319 183,176 04/30/86 100.31 101.19 100.13 100.75 196,206 180,003 05/01/86 100.69 100.91 99.56 99.91 191,327 184,364 05/02/86 99.47 99.50 98.69 98.91 164,198 186,569 05/05/86 98.97 100.91 98.66 100.91 155,082 188,460 05/06/86 100.63 101.34 100.22 100.50 214,352 187,233 05/07/86 99.88 100.34 99.41 100.16 203,301 186,339 05/08/86 100.84 101.09 100.28 100.66 204,179 189,013 05/09/86 99.44 99.84 98.66 99.16 248,152 180,072 05/12/86 97.47 97.94 97.16 97.19 206,397 180,406 05/13/86 96.00 98.22 96.00 97.91 265,606 172,377 05/14/86 98.56 98.88 97.38 97.84 221,887 172,075 05/15/86 97.50 98.13 95.44 95.81 292,330 170,420 05/16/86 95.00 95.94 94.72 94.94 259,237 165,562 05/19/86 95.38 96.00 94.78 94.88 178,229 154,475 05/20/86 94.00 96.31 93.59 96.19 256,634 150,325 05/21/86 96.72 97.00 95.56 95.91 255,443 144,603 05/22/86 96.25 96.75 95.66 96.03 191,041 138,815 05/23/86 95.81 96.94 95.81 96.88 108,975 132,253 05/26/86 Hol Hol Hol Hol Hol Hol 05/27/86 97.41 98.16 97.22 98.03 136,387 125,345 05/28/86 97.97 98.22 97.25 97.47 196,819 107,154 05/29/86 96.94 97.06 95.47 95.47 56,952 82,554 05/30/86 94.53 95.44 93.72 93.88 45,920 61,205 06/02/86 93.91 94.53 91.81 91.94 24,320 53,094 06/03/86 92.41 93.47 91.56 93.44 17,951 45,617 06/04/86 94.00 94.25 90.69 91.44 27,063 38,425 06/05/86 91.72 92.91 91.16 92.34 8,440 35,020 06/06/86 93.88 95.00 93.28 94.84 16,060 30,045 06/09/86 94.97 95.06 91.53 92.22 8,671 26,598 06/10/86 92.31 92.97 91.44 92.78 8,958 21,978 06/11/86 92.97 93.78 91.59 93.78 5,892 18,760 06/12/86 94.13 94.41 93.13 93.63 6,040 16,560 06/13/86 94.31 95.88 94.31 95.56 9,775 14,210 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 06/16/86 95.72 97.59 95.59 97.13 7,652 11,542 06/17/86 97.78 98.03 96.78 97.44 5,700 10,481 06/18/86 97.44 97.81 96.94 97.31 6,389 7,395 06/19/86 96.84 96.88 96.03 96.41 0 0 06/20/86 94.91 97.25 94.78 97.06 174,792 170,352 06/23/86 96.78 98.19 96.63 97.91 145,085 172,642 06/24/86 98.28 98.75 97.69 98.25 218,357 178,914 06/25/86 98.91 99.34 98.09 98.16 217,097 176,225 06/26/86 97.88 98.81 97.63 98.34 193,538 170,725 06/27/86 99.09 99.47 98.66 99.13 130,577 169,081 06/30/86 99.53 99.78 99.22 99.56 129,392 161,088 07/01/86 99.94 99.97 98.84 99.31 152,336 161,687 07/02/86 98.75 99.47 98.50 99.34 137,389 159,536 07/03/86 99.25 100.59 99.25 100.53 97,090 160,149 07/04/86 Hol Hol Hol Hol Hol Hol 07/07/86 100.53 100.81 100.03 100.13 145,134 159,783 07/08/86 99.63 99.72 98.19 98.28 207,437 157,471 07/09/86 98.63 99.88 98.38 99.81 219,203 160,345 07/10/86 100.13 100.44 99.16 99.72 218,331 160,274 07/11/86 99.16 99.94 98.59 99.38 210,202 164,959 07/14/86 99.50 100.53 98.97 100.44 188,744 166,538 07/15/86 100.50 101.06 99.97 101.03 222,173 167,930 07/16/86 100.56 101.50 100.06 100.16 245,756 166,008 07/17/86 100.16 100.41 99.13 99.66 233,284 157,373 07/18/86 99.47 100.13 99.13 99.78 140,439 155,290 07/21/86 100.09 100.13 99.53 99.97 89,532 155,263 07/22/86 99.16 99.38 98.41 98.72 190,011 162,986 07/23/86 97.69 98.00 97.25 97.69 190,321 168,481 07/24/86 97.63 97.78 96.53 96.69 189,408 170,281 07/25/86 97.31 97.31 96.56 97.00 106,838 169,270 07/28/86 96.31 96.47 95.00 95.00 176,768 168,953 07/29/86 95.34 96.50 95.13 96.47 243,887 168,227 07/30/86 96.25 97.09 95.94 97.00 182,727 168,759 07/31/86 97.31 97.97 96.72 97.81 188,648 164,924 08/01/86 97.84 98.09 96.88 97.41 171,522 170,540 08/04/86 96.88 97.81 96.66 97.78 138,302 163,784 08/05/86 96.41 97.16 96.31 96.56 199,454 172,881 08/06/86 96.41 96.66 95.81 96.22 197,087 176,261 08/07/86 95.59 97.28 95.47 97.16 246,151 173,570 08/08/86 97.13 99.16 97.13 99.09 230,165 159,033 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 08/11/86 99.28 100.13 99.28 99.84 185,110 154,007 08/12/86 100.28 100.38 99.53 99.78 169,963 146,767 08/13/86 99.72 101.06 99.44 101.03 213,689 151,273 08/14/86 100.59 101.34 100.50 100.78 211,474 145,987 08/15/86 101.03 101.25 100.59 100.78 119,685 140,537 08/18/86 100.50 101.19 100.13 101.13 124,747 140,502 08/19/86 101.78 102.47 101.78 102.25 212,051 141,400 08/20/86 102.41 102.84 101.88 102.44 230,431 140,720 08/21/86 101.94 102.66 101.59 101.88 204,806 131,547 08/22/86 100.63 101.19 100.41 100.78 185,673 123,211 08/25/86 100.69 101.38 100.50 101.31 101,579 124,468 08/26/86 101.56 102.47 101.47 102.41 168,359 118,349 08/27/86 101.59 102.31 100.94 101.03 186,413 92,359 08/28/86 101.16 102.31 101.16 101.59 205,685 72,499 08/29/86 102.50 102.69 102.03 102.41 125,247 60,366 09/01/86 Hol Hol Hol Hol Hol Hol 09/02/86 101.88 102.31 100.16 100.22 33,339 53,456 09/03/86 99.47 99.66 98.22 98.91 34,218 43,047 09/04/86 99.22 99.59 98.41 98.97 22,380 34,228 09/05/86 98.09 98.28 97.16 97.38 17,887 28,322 09/08/86 96.50 97.66 96.50 96.75 7,798 25,299 09/09/86 97.53 97.91 97.19 97.56 7,126 22,079 09/10/86 97.72 97.88 97.31 97.66 6,746 20,473 09/11/86 96.84 96.84 95.06 95.47 36,391 20,247 09/12/86 96.75 96.88 94.19 94.69 12,976 15,953 09/15/86 95.63 95.84 95.22 95.66 4,602 14,720 09/16/86 95.16 96.00 94.84 95.72 9,359 10,255 09/17/86 95.88 96.53 95.84 96.34 3,468 9,126 09/18/86 96.81 96.84 94.59 94.69 6,145 6,646 09/19/86 94.41 94.47 93.00 93.75 0 0 09/22/86 92.94 93.69 92.66 93.59 171,166 178,395 09/23/86 94.34 94.78 93.50 93.94 214,905 174,842 09/24/86 93.88 95.81 93.72 95.66 243,458 177,259 09/25/86 95.88 96.28 94.75 95.22 255,119 175,481 09/26/86 94.47 95.88 94.13 95.66 170,050 171,430 09/29/86 94.09 95.03 94.00 94.88 205,654 177,827 09/30/86 95.19 96.63 95.16 96.56 220,870 168,934 10/01/86 96.81 97.28 96.13 96.69 241,724 168,798 10/02/86 96.38 96.53 95.97 96.19 128,772 167,081 10/03/86 97.38 97.72 96.59 97.19 196,808 169,239 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 10/06/86 97.28 97.56 97.00 97.13 101,260 167,651 10/07/86 97.19 97.41 96.50 97.38 163,245 174,870 10/08/86 96.72 97.63 96.13 96.59 229,805 172,327 10/09/86 96.22 96.84 96.00 96.72 155,798 170,575 10/10/86 96.47 96.47 95.91 96.19 131,945 170,084 10/13/86 95.47 96.13 95.47 96.09 24,139 169,824 10/14/86 95.94 96.38 94.66 94.75 195,093 179,505 10/15/86 94.91 95.28 94.28 95.22 193,624 183,400 10/16/86 95.28 95.41 94.59 94.69 178,286 184,165 10/17/86 94.47 94.78 94.19 94.56 153,391 185,846 10/20/86 93.78 93.97 93.50 93.66 127,143 186,331 10/21/86 94.16 94.81 94.06 94.69 163,029 182,280 10/22/86 94.06 95.72 93.88 95.59 211,784 182,003 10/23/86 95.88 96.44 95.63 96.28 191,615 181,109 10/24/86 95.94 96.22 95.81 95.91 79,562 179,683 10/27/86 95.69 96.72 95.59 96.59 137,936 179,187 10/28/86 96.75 96.81 96.13 96.22 164,107 175,953 10/29/86 95.75 97.44 95.75 97.13 213,889 180,425 10/30/86 98.31 98.69 97.53 98.16 255,953 183,889 10/31/86 98.19 98.38 97.59 98.09 129,616 183,326 11/03/86 98.22 99.16 98.22 98.66 165,989 186,178 11/04/86 98.16 98.91 98.09 98.63 162,607 183,438 11/05/86 98.69 98.91 98.28 98.63 172,281 187,112 11/06/86 98.31 98.38 97.16 97.28 226,500 183,404 11/07/86 96.34 96.97 96.00 96.31 202,954 180,538 11/10/86 95.75 96.59 95.59 96.56 164,694 183,532 11/11/86 96.63 96.66 96.38 96.44 21,018 178,021 11/12/86 96.50 97.03 96.16 96.97 187,885 183,997 11/13/86 97.09 97.56 96.94 97.28 190,793 179,721 11/14/86 97.09 98.28 97.06 98.16 185,850 180,206 11/17/86 98.16 99.50 97.88 99.34 221,278 179,504 11/18/86 99.00 99.38 98.41 98.56 222,671 169,919 11/19/86 99.00 99.88 99.00 99.84 204,958 163,485 11/20/86 99.72 100.22 99.19 99.53 230,843 151,937 11/21/86 99.72 100.09 99.47 99.66 168,716 146,001 11/24/86 99.94 100.44 99.81 100.28 156,892 138,381 11/25/86 100.56 100.69 99.25 99.41 229,591 125,791 11/26/86 99.31 99.72 98.97 99.63 144,174 112,654 11/27/86 Hol Hol Hol Hol Hol Hol 11/28/86 99.56 99.84 99.53 99.72 38,741 108,479 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/01/86 99.13 99.47 98.75 99.41 164,927 94,416 12/02/86 99.63 100.84 99.53 100.81 53,184 72,614 12/03/86 101.38 101.63 101.03 101.09 15,876 66,651 12/04/86 101.06 101.94 100.97 101.63 22,431 57,778 12/05/86 101.41 101.47 99.69 99.78 26,298 51,163 12/08/86 100.13 100.56 99.25 100.53 23,309 44,994 12/09/86 100.63 100.78 100.13 100.34 8,381 41,336 12/10/86 100.16 101.00 100.03 100.94 8,798 37,371 12/11/86 100.69 100.75 99.56 99.75 9,728 33,522 12/12/86 99.50 100.28 99.22 99.84 8,718 31,039 12/15/86 99.25 99.84 98.84 99.78 12,535 26,153 12/16/86 100.19 100.56 99.94 100.16 5,964 22,651 12/17/86 100.31 100.50 100.06 100.28 15,195 15,434 12/18/86 100.81 100.91 100.25 100.38 8,013 11,418 12/19/86 100.34 100.81 100.19 100.69 0 0 12/22/86 99.28 100.19 99.19 100.09 83,820 185,418 12/23/86 100.13 100.63 100.13 100.31 75,034 181,496 12/24/86 100.31 100.47 100.22 100.38 12,214 177,047 12/25/86 Hol Hol Hol Hol Hol Hol 12/26/86 100.25 100.38 100.19 100.25 6,953 176,447 12/29/86 99.97 99.97 98.94 99.03 97,969 180,235 12/30/86 98.75 98.81 98.38 98.56 108,593 178,230 12/31/86 98.84 98.88 98.13 98.19 60,128 177,113 01/01/87 Hol Hol Hol Hol Hol Hol 01/02/87 98.28 100.00 98.28 99.91 101,209 179,663 01/05/87 100.13 100.63 99.91 100.56 167,426 184,913 01/06/87 100.56 100.75 100.13 100.50 156,624 187,234 01/07/87 100.19 101.06 100.06 101.00 192,477 195,052 01/08/87 101.47 101.59 101.06 101.13 201,202 196,945 01/09/87 101.41 101.69 100.38 101.59 249,560 198,857 01/12/87 101.31 101.59 100.81 101.03 211,770 198,107 01/13/87 100.38 100.81 100.25 100.56 207,845 199,638 01/14/87 100.16 100.91 99.81 100.09 290,260 202,255 01/15/87 100.47 100.69 99.88 100.19 196,846 202,534 01/16/87 100.59 101.16 100.47 101.13 187,917 209,075 01/19/87 100.78 101.78 100.50 101.50 75,642 207,553 01/20/87 101.44 102.03 101.38 101.53 192,561 207,325 01/21/87 101.47 101.78 101.22 101.47 169,692 204,148 01/22/87 101.38 101.47 100.78 101.38 225,304 208,852 01/23/87 101.03 101.63 100.13 100.38 258,572 212,422 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 01/26/87 100.28 100.28 99.28 99.47 224,219 214,435 01/27/87 99.59 99.78 99.19 99.63 196,250 217,310 01/28/87 99.47 100.25 99.28 100.19 228,928 215,791 01/29/87 100.47 100.50 100.09 100.13 134,233 217,720 01/30/87 100.59 100.66 99.50 99.69 212,527 224,271 02/02/87 99.31 99.47 98.91 99.34 193,324 230,559 02/03/87 99.09 99.50 99.06 99.25 171,046 227,274 02/04/87 99.38 99.69 99.25 99.56 156,484 230,601 02/05/87 99.66 100.66 99.63 100.63 255,220 229,110 02/06/87 100.69 100.88 100.25 100.53 186,274 221,782 02/09/87 100.28 100.28 99.41 99.59 237,856 226,794 02/10/87 99.38 99.38 98.38 98.78 307,943 225,296 02/11/87 98.84 99.06 98.09 98.44 280,595 221,616 02/12/87 98.66 99.38 98.66 99.34 221,258 221,424 02/13/87 99.53 99.81 99.38 99.50 184,918 211,828 02/16/87 Hol Hol Hol Hol Hol Hol 02/17/87 98.78 99.38 98.53 99.34 165,685 200,041 02/18/87 99.34 100.00 99.31 99.88 208,246 195,679 02/19/87 100.63 100.72 100.09 100.25 252,698 194,212 02/20/87 100.19 100.56 100.06 100.31 138,873 171,404 02/23/87 100.19 100.69 99.91 100.66 173,520 166,627 02/24/87 100.84 101.47 100.78 101.25 227,697 165,163 02/25/87 101.13 101.38 100.88 100.97 192,703 147,248 02/26/87 101.06 101.44 100.72 101.09 230,384 130,078 02/27/87 101.31 101.78 101.22 101.44 180,816 123,287 03/02/87 101.81 102.06 101.63 101.81 32,159 108,873 03/03/87 101.63 101.72 101.28 101.34 37,912 89,677 03/04/87 101.25 102.56 101.19 102.47 28,967 79,103 03/05/87 102.53 102.66 102.16 102.28 28,804 67,579 03/06/87 101.78 101.88 101.25 101.38 23,865 60,048 03/09/87 101.25 101.44 100.94 101.34 19,361 54,634 03/10/87 101.38 101.53 101.19 101.25 11,370 48,580 03/11/87 101.03 101.41 100.78 101.22 14,660 43,389 03/12/87 101.31 101.66 101.25 101.50 9,077 39,279 03/13/87 101.88 102.00 101.66 101.84 10,430 33,970 03/16/87 101.66 101.81 101.53 101.66 9,940 29,829 03/17/87 101.41 102.03 101.34 102.03 12,268 23,793 03/18/87 102.25 102.38 101.91 101.91 7,803 20,817 03/19/87 101.78 102.34 101.75 102.03 7,803 18,524 03/20/87 102.06 102.34 102.00 102.25 0 0 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 03/23/87 100.25 100.66 100.22 100.31 122,720 190,639 03/24/87 100.06 100.28 99.88 100.09 173,442 191,580 03/25/87 100.19 100.38 100.03 100.28 122,925 192,839 03/26/87 100.41 100.78 100.41 100.72 138,554 191,674 03/27/87 100.28 100.63 99.50 99.69 225,009 197,913 03/30/87 98.59 98.78 97.53 97.75 311,142 201,367 03/31/87 98.13 98.50 97.41 98.47 337,942 203,097 04/01/87 97.66 98.09 97.44 97.72 264,955 202,591 04/02/87 98.38 98.44 97.22 97.25 308,484 206,384 04/03/87 97.53 98.25 97.09 97.75 325,347 214,688 04/06/87 98.31 98.50 97.91 98.13 186,160 209,654 04/07/87 97.81 98.13 97.22 97.25 251,162 211,050 04/08/87 97.88 97.94 97.28 97.41 225,353 214,552 04/09/87 97.41 97.53 94.81 95.72 477,961 223,831 04/10/87 94.75 95.38 94.00 94.69 334,930 233,054 04/13/87 95.00 95.13 93.84 93.94 288,103 241,208 04/14/87 91.78 93.75 91.06 92.63 437,712 243,265 04/15/87 94.06 94.19 92.84 93.25 298,222 248,793 04/16/87 94.31 94.47 93.94 94.22 225,936 233,867 04/17/87 Hol Hol Hol Hol Hol Hol 04/20/87 94.28 94.53 92.28 92.56 273,330 239,462 04/21/87 92.06 92.63 90.69 92.59 473,821 255,980 04/22/87 92.44 93.13 91.88 92.19 332,016 253,806 04/23/87 91.88 92.56 91.13 91.44 384,406 258,893 04/24/87 90.47 90.81 89.50 89.56 365,845 262,014 04/27/87 88.81 91.63 88.41 91.19 381,953 280,677 04/28/87 91.47 92.41 91.00 92.22 403,149 269,055 04/29/87 92.84 92.94 91.53 91.81 310,136 270,658 04/30/87 91.94 94.06 91.38 93.06 392,966 268,110 05/01/87 93.22 93.59 91.56 91.81 281,394 261,508 05/04/87 91.69 91.69 90.38 90.50 233,115 264,406 05/05/87 90.53 91.84 90.38 91.59 285,713 266,427 05/06/87 91.69 91.97 90.44 90.75 285,464 261,203 05/07/87 90.78 92.44 90.41 92.00 353,499 260,833 05/08/87 91.75 92.81 91.56 92.22 268,053 243,392 05/11/87 92.53 92.88 90.66 90.78 278,685 230,346 05/12/87 90.41 91.47 90.03 91.09 318,629 224,373 05/13/87 91.56 91.78 90.44 91.28 267,781 221,252 05/14/87 91.41 91.72 90.78 90.97 267,073 218,977 05/15/87 90.81 91.03 88.75 88.88 336,944 215,655 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 05/18/87 88.81 89.91 88.41 89.81 284,225 212,285 05/19/87 89.63 89.88 88.03 88.22 322,057 203,446 05/20/87 87.78 88.41 87.13 87.88 362,939 193,539 05/21/87 87.94 88.88 87.75 88.19 246,814 178,903 05/22/87 88.00 89.53 87.91 89.44 199,525 170,780 05/25/87 Hol Hol Hol Hol Hol Hol 05/26/87 90.56 91.81 90.41 91.75 281,748 161,303 05/27/87 91.91 92.09 90.84 91.13 315,927 147,149 05/28/87 91.03 91.56 90.22 91.09 273,070 100,667 05/29/87 91.47 92.34 91.28 92.06 245,542 92,365 06/01/87 92.94 92.94 91.69 91.81 43,149 75,915 06/02/87 91.84 92.31 89.47 89.59 51,808 57,459 06/03/87 89.31 90.78 89.16 90.41 19,323 49,008 06/04/87 90.66 90.97 90.19 90.63 11,658 45,308 06/05/87 90.72 91.78 90.50 91.75 9,681 41,472 06/08/87 91.00 91.75 90.59 91.53 6,791 38,625 06/09/87 91.44 91.50 90.75 91.16 7,500 36,184 06/10/87 91.13 92.38 90.81 91.31 7,235 32,243 06/11/87 91.44 91.94 91.31 91.59 5,165 30,461 06/12/87 91.69 93.63 91.69 93.53 9,534 26,671 06/15/87 93.69 94.13 93.06 93.75 7,485 23,916 06/16/87 93.84 93.94 93.22 93.63 5,076 21,925 06/17/87 93.78 94.22 93.63 94.03 6,091 19,115 06/18/87 94.22 94.22 93.28 93.63 11,733 17,040 06/19/87 93.50 93.72 93.09 93.25 10,367 0 06/22/87 93.09 93.50 92.97 93.19 210,503 205,999 06/23/87 93.16 93.75 92.72 92.97 273,329 213,422 06/24/87 92.81 92.97 92.13 92.16 188,896 211,477 06/25/87 92.22 92.78 92.22 92.59 148,592 206,485 06/26/87 92.31 92.44 91.25 91.47 205,887 215,731 06/29/87 91.03 92.00 90.97 91.97 148,236 215,442 06/30/87 92.00 92.28 91.06 91.50 257,064 217,319 07/01/87 91.53 91.81 91.09 91.59 165,595 217,434 07/02/87 91.69 92.59 91.53 92.56 132,964 221,401 07/03/87 Hol Hol Hol Hol Hol Hol 07/06/87 92.91 93.06 92.28 92.53 163,348 217,066 07/07/87 92.56 92.94 92.19 92.84 187,098 213,893 07/08/87 92.91 93.16 91.91 92.25 255,323 218,479 07/09/87 92.22 92.22 91.44 91.50 178,424 220,339 07/10/87 91.44 92.38 91.38 92.28 183,568 218,950 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 07/13/87 91.97 92.06 91.41 91.66 165,560 225,590 07/14/87 91.59 92.50 91.22 92.47 260,600 224,680 07/15/87 92.41 92.50 91.09 91.53 285,141 227,428 07/16/87 91.47 91.88 91.38 91.78 205,694 222,281 07/17/87 91.69 92.38 91.69 92.28 174,855 218,333 07/20/87 91.56 91.94 91.53 91.72 145,123 221,022 07/21/87 91.59 91.78 90.53 90.63 271,786 232,033 07/22/87 90.56 90.81 89.88 90.19 284,307 237,758 07/23/87 90.13 90.41 89.78 90.06 265,379 230,566 07/24/87 90.19 90.25 89.56 89.78 183,257 238,012 07/27/87 89.56 90.19 89.56 89.69 176,493 232,047 07/28/87 89.81 90.31 89.25 89.47 276,745 234,297 07/29/87 89.50 89.78 89.31 89.66 191,107 232,257 07/30/87 90.13 90.16 89.16 89.97 261,577 230,422 07/31/87 90.06 90.13 89.19 89.50 158,482 227,950 08/03/87 88.59 88.72 88.16 88.19 204,717 227,062 08/04/87 88.22 88.50 87.41 88.19 310,125 229,044 08/05/87 88.13 89.38 88.13 89.22 273,932 224,251 08/06/87 89.19 89.28 88.75 88.97 217,851 223,897 08/07/87 89.09 89.63 88.50 89.44 252,522 229,389 08/10/87 89.03 89.59 88.97 89.19 195,905 225,321 08/11/87 89.28 89.78 89.09 89.34 212,754 224,009 08/12/87 89.28 89.63 89.19 89.44 169,236 218,672 08/13/87 89.44 90.50 89.28 90.47 304,181 219,839 08/14/87 90.78 91.22 89.53 90.94 389,592 206,973 08/17/87 90.94 91.38 90.69 91.09 239,412 202,038 08/18/87 90.88 91.00 89.16 89.22 423,676 205,197 08/19/87 89.25 89.47 88.78 88.97 253,698 204,405 08/20/87 88.84 89.75 88.72 89.66 256,730 198,062 08/21/87 89.59 89.69 89.09 89.28 213,070 195,336 08/24/87 89.13 89.50 89.00 89.19 190,688 189,286 08/25/87 89.25 89.84 89.22 89.72 235,769 188,296 08/26/87 89.69 89.81 89.13 89.16 203,795 170,387 08/27/87 89.22 89.25 87.88 88.00 364,239 148,385 08/28/87 87.94 88.16 87.09 87.38 338,716 125,405 08/31/87 87.44 87.63 86.75 87.50 55,843 103,747 09/01/87 87.53 87.75 86.91 87.00 30,998 85,209 09/02/87 86.56 86.69 84.78 85.00 44,065 63,810 09/03/87 85.16 85.66 84.44 85.09 23,389 53,409 09/04/87 85.03 85.75 84.56 84.91 8,396 50,054 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 09/07/87 Hol Hol Hol Hol Hol Hol 09/08/87 84.78 84.81 83.00 83.22 17,151 43,543 09/09/87 83.41 83.78 82.50 83.25 8,895 38,332 09/10/87 83.50 84.19 83.38 83.69 7,679 36,122 09/11/87 83.75 85.00 83.19 84.47 7,713 33,659 09/14/87 84.28 85.22 84.03 84.34 9,367 28,654 09/15/87 84.38 84.50 83.13 83.38 8,451 23,444 09/16/87 83.22 83.56 82.31 82.88 8,808 19,670 09/17/87 82.88 83.63 82.88 83.19 9,131 14,646 09/18/87 83.72 84.19 83.69 83.97 6,426 12,236 09/21/87 84.22 84.63 83.94 84.16 0 0 09/22/87 82.50 83.59 82.22 83.56 406,689 282,727 09/23/87 83.72 83.84 82.91 83.44 368,175 285,075 09/24/87 83.38 83.50 82.34 82.38 183,369 281,917 09/25/87 82.22 82.63 82.06 82.34 212,619 283,208 09/28/87 82.94 83.19 82.13 82.50 239,973 286,796 09/29/87 82.47 82.72 81.63 81.69 365,556 288,429 09/30/87 81.34 81.75 81.22 81.69 322,593 298,961 10/01/87 81.88 82.25 81.47 81.75 256,093 298,540 10/02/87 81.84 82.75 80.88 82.66 365,275 308,309 10/05/87 82.50 82.72 81.63 81.72 265,224 304,664 10/06/87 81.66 81.88 81.19 81.59 235,822 301,233 10/07/87 81.75 82.56 81.38 81.59 358,689 304,194 10/08/87 81.50 81.75 80.66 80.72 429,681 299,350 10/09/87 80.81 80.84 80.00 80.09 298,984 298,990 10/12/87 80.25 80.25 79.22 79.25 79,350 301,539 10/13/87 79.88 80.53 79.13 80.50 268,951 297,332 10/14/87 80.50 80.59 78.56 78.66 499,217 324,397 10/15/87 78.56 78.97 76.84 78.44 609,926 339,726 10/16/87 78.03 78.97 77.66 77.94 355,397 332,363 10/19/87 77.75 78.06 76.22 77.78 465,606 349,121 10/20/87 80.00 80.78 80.00 80.78 28,669 339,332 10/21/87 83.63 83.78 82.38 83.69 294,403 317,140 10/22/87 83.38 86.69 83.13 86.38 348,546 295,088 10/23/87 86.78 88.94 85.94 86.56 306,058 298,750 10/26/87 86.50 88.38 86.38 88.19 252,223 294,719 10/27/87 88.50 88.56 86.53 87.25 274,998 287,602 10/28/87 87.13 87.28 85.88 86.22 325,979 280,793 10/29/87 86.09 87.09 86.06 86.88 219,770 281,471 10/30/87 87.50 87.66 86.66 87.56 213,370 277,826 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 11/02/87 87.22 87.38 86.47 87.13 222,727 272,277 11/03/87 87.13 88.31 86.25 88.13 353,923 270,941 11/04/87 88.06 89.47 87.81 89.22 331,732 264,850 11/05/87 88.97 90.47 88.53 90.09 386,457 271,914 11/06/87 89.91 90.31 88.44 89.53 290,380 258,227 11/09/87 89.31 90.16 89.13 89.44 173,451 252,859 11/10/87 89.50 89.97 88.53 89.34 280,764 252,258 11/11/87 89.19 89.44 88.94 88.97 42,502 247,176 11/12/87 88.97 89.75 88.94 89.16 232,841 245,828 11/13/87 89.16 89.38 88.72 88.81 187,857 241,824 11/16/87 88.66 89.25 88.47 89.25 166,497 243,471 11/17/87 89.19 89.25 88.56 88.75 209,504 242,175 11/18/87 88.75 89.06 88.59 88.84 128,176 240,878 11/19/87 88.78 89.34 88.66 89.16 130,771 241,979 11/20/87 89.03 89.94 89.03 89.53 207,034 224,619 11/23/87 89.66 89.84 89.34 89.56 123,415 211,764 11/24/87 89.44 90.09 88.56 88.69 246,226 197,350 11/25/87 88.50 88.84 87.81 88.00 233,780 178,427 11/26/87 Hol Hol Hol Hol Hol Hol 11/27/87 87.41 87.63 86.84 87.06 98,285 166,184 11/30/87 86.84 88.16 86.47 87.66 310,943 142,364 12/01/87 87.41 87.78 87.16 87.38 48,832 114,816 12/02/87 87.44 87.63 87.09 87.59 39,768 93,276 12/03/87 87.56 88.16 87.53 88.03 28,300 85,117 12/04/87 88.28 88.41 87.66 87.81 33,143 73,532 12/07/87 87.63 87.69 86.63 86.72 26,021 65,244 12/08/87 86.78 87.09 86.38 86.44 20,933 60,653 12/09/87 86.59 87.13 86.47 86.94 15,304 56,586 12/10/87 86.97 87.03 84.97 85.16 18,449 53,856 12/11/87 85.13 85.28 84.38 84.72 15,627 48,803 12/14/87 84.63 85.22 84.63 85.16 9,976 46,516 12/15/87 85.34 86.88 85.34 86.78 12,710 35,982 12/16/87 87.00 87.78 86.22 87.78 9,618 32,920 12/17/87 87.72 88.50 87.31 87.47 9,611 28,333 12/18/87 87.28 89.44 87.25 89.41 4,335 26,466 12/21/87 89.41 89.44 88.88 88.94 0 0 12/22/87 87.84 87.91 87.31 87.56 104,401 230,882 12/23/87 87.56 89.06 87.50 88.94 148,409 236,352 12/24/87 88.84 89.31 88.56 88.69 43,877 235,393 12/25/87 Hol Hol Hol Hol Hol Hol Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/28/87 88.56 88.56 87.13 87.91 85,148 234,779 12/29/87 87.91 88.44 87.72 88.38 102,043 228,239 12/30/87 88.53 88.94 88.19 88.84 88,058 227,734 12/31/87 88.88 88.88 87.88 87.97 60,782 224,073 01/01/88 Hol Hol Hol Hol Hol Hol 01/04/88 87.63 89.50 87.13 88.31 239,909 235,084 01/05/88 88.44 89.72 88.41 88.94 304,244 242,509 01/06/88 89.13 89.34 88.03 88.13 261,106 246,041 01/07/88 87.84 88.38 87.41 88.22 304,961 248,504 01/08/88 88.38 88.56 86.28 86.31 316,447 254,853 01/11/88 87.50 87.63 86.41 87.22 271,509 257,274 01/12/88 87.16 87.78 86.94 87.03 254,581 259,126 01/13/88 87.00 88.00 86.72 87.91 275,445 247,559 01/14/88 87.81 88.09 87.47 87.81 171,895 245,610 01/15/88 87.91 90.72 87.81 90.50 343,715 246,353 01/18/88 90.41 90.66 89.97 90.13 58,565 247,296 01/19/88 90.13 90.38 89.75 90.19 236,928 251,443 01/20/88 90.13 90.75 89.81 90.47 293,698 246,606 01/21/88 90.44 91.63 90.22 91.13 389,080 250,462 01/22/88 91.13 91.75 91.03 91.56 217,207 251,639 01/25/88 91.56 92.13 91.38 91.94 230,089 253,904 01/26/88 91.88 92.00 91.03 91.06 202,905 255,842 01/27/88 91.16 92.84 90.84 92.75 313,745 257,417 01/28/88 92.75 93.75 92.75 93.28 276,907 250,118 01/29/88 93.25 93.97 93.06 93.91 216,951 248,984 02/01/88 93.97 94.88 93.78 93.84 236,644 254,473 02/02/88 93.78 95.06 93.53 94.88 360,985 252,729 02/03/88 94.88 95.28 93.97 94.00 353,788 262,976 02/04/88 94.00 94.25 93.34 94.13 315,509 258,653 02/05/88 93.72 95.56 93.47 94.94 361,268 260,710 02/08/88 95.06 95.19 94.25 94.34 147,996 252,407 02/09/88 94.38 94.81 94.09 94.56 177,262 249,748 02/10/88 94.63 95.16 94.50 95.03 191,880 244,349 02/11/88 95.03 95.09 94.13 94.41 207,226 244,246 02/12/88 94.41 94.88 93.22 93.47 363,014 252,841 02/15/88 NA NA NA NA NA NA 02/16/88 92.97 93.34 92.63 93.31 213,015 247,568 02/17/88 93.34 93.66 93.06 93.09 210,147 247,854 02/18/88 93.13 93.59 92.50 93.47 303,079 235,861 02/19/88 93.53 93.88 93.25 93.69 214,569 226,245 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 02/22/88 93.63 93.88 93.28 93.81 131,869 222,373 02/23/88 93.91 94.63 93.63 94.59 275,400 211,582 02/24/88 94.69 94.94 94.44 94.56 219,993 190,172 02/25/88 94.44 95.38 93.78 94.03 422,781 178,988 02/26/88 93.91 94.50 93.75 94.47 174,628 151,897 02/29/88 94.47 95.28 94.44 94.66 247,988 138,427 03/01/88 94.69 95.28 94.59 94.72 62,543 112,748 03/02/88 94.72 95.38 94.69 95.03 27,881 101,138 03/03/88 95.09 95.31 94.94 95.19 18,777 95,539 03/04/88 95.19 95.25 93.34 93.50 55,837 78,882 03/07/88 93.34 93.63 93.16 93.22 17,862 76,207 03/08/88 93.16 93.31 92.63 93.03 26,751 65,639 03/09/88 93.06 93.34 92.84 93.19 12,143 62,521 03/10/88 93.22 93.31 92.59 92.78 15,613 57,445 03/11/88 92.78 93.66 92.66 93.41 7,139 53,666 03/14/88 93.38 93.56 93.19 93.41 14,991 45,952 03/15/88 93.31 93.50 93.28 93.38 12,391 39,214 03/16/88 93.38 93.41 92.59 92.69 15,031 30,883 03/17/88 92.53 93.56 92.41 93.31 10,931 25,067 03/18/88 93.34 93.38 92.00 92.03 9,415 20,782 03/21/88 91.78 91.84 91.25 91.78 16,657 13,268 03/22/88 91.81 92.31 91.53 91.69 0 0 03/23/88 90.66 90.91 90.16 90.50 258,704 253,030 03/24/88 90.41 90.63 89.69 90.50 367,923 255,727 03/25/88 90.41 91.09 90.22 90.91 242,301 254,324 03/28/88 90.78 91.09 89.84 89.88 274,432 255,067 03/29/88 89.53 90.31 89.44 90.16 261,626 261,671 03/30/88 90.28 90.44 89.69 89.88 224,917 261,589 03/31/88 90.03 90.25 89.72 90.06 15,284 260,865 04/01/88 NA NA NA NA NA NA 04/04/88 88.91 89.44 88.78 89.28 213,602 267,536 04/05/88 89.19 89.53 89.13 89.34 163,885 267,790 04/06/88 89.41 90.19 89.06 90.13 322,474 267,146 04/07/88 90.34 90.44 90.00 90.16 214,522 268,573 04/08/88 90.19 91.06 90.16 91.00 251,427 265,387 04/11/88 91.06 91.13 90.25 90.31 245,682 268,599 04/12/88 90.31 90.78 90.25 90.69 197,490 260,300 04/13/88 90.63 90.91 90.13 90.78 275,855 258,186 04/14/88 90.78 90.84 88.84 89.50 468,328 265,530 04/15/88 89.50 89.75 88.66 88.97 337,482 254,448 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 04/18/88 88.88 88.91 88.25 88.56 232,061 253,118 04/19/88 88.25 88.84 88.22 88.28 202,671 247,834 04/20/88 88.06 88.41 87.84 88.34 263,152 260,425 04/21/88 88.44 88.63 88.28 88.34 145,093 253,644 04/22/88 88.31 88.81 88.19 88.53 143,498 246,513 04/25/88 88.59 88.78 88.41 88.66 112,482 240,809 04/26/88 88.69 89.06 88.38 88.53 266,624 248,719 04/27/88 88.56 88.75 88.34 88.59 178,065 251,034 04/28/88 88.53 88.56 87.84 87.88 242,345 257,887 04/29/88 87.75 88.19 87.53 87.91 228,305 264,209 05/02/88 87.81 88.03 87.22 87.34 199,230 270,164 05/03/88 87.38 87.88 87.38 87.84 200,935 272,339 05/04/88 87.84 88.03 87.78 87.87 132,749 270,209 05/05/88 87.63 88.19 87.63 87.94 188,046 270,470 05/06/88 87.94 88.06 87.44 87.47 214,426 273,898 05/09/88 87.41 87.53 87.22 87.44 139,598 271,066 05/10/88 87.38 87.59 87.28 87.38 154,206 267,910 05/11/88 87.25 87.72 87.13 87.22 319,818 272,013 05/12/88 87.16 87.34 86.91 87.09 255,782 252,642 05/13/88 87.06 87.94 86.97 87.56 258,843 251,086 05/16/88 87.59 87.78 87.06 87.34 224,354 241,231 05/17/88 87.34 87.59 86.28 86.31 398,263 252,908 05/18/88 86.31 86.38 85.56 85.56 346,191 248,477 05/19/88 85.63 86.03 85.44 85.78 345,268 243,473 05/20/88 85.81 86.06 85.41 85.44 223,282 255,104 05/23/88 85.44 85.84 85.13 85.31 271,387 232,026 05/24/88 85.34 85.63 85.28 85.47 202,260 211,874 05/25/88 85.53 85.91 85.50 85.75 204,867 195,107 05/26/88 85.78 85.91 85.38 85.66 273,602 165,321 05/27/88 85.56 85.63 85.09 85.50 176,224 140,802 05/30/88 NA NA NA NA NA NA 05/31/88 85.56 85.88 85.28 85.81 193,041 123,719 06/01/88 86.16 87.56 86.16 87.53 77,605 94,481 06/02/88 87.72 87.91 87.13 87.25 24,007 82,480 06/03/88 87.28 88.13 87.19 88.09 32,797 66,220 06/06/88 88.38 88.38 87.69 88.19 16,088 61,681 06/07/88 88.19 88.19 87.56 87.69 22,527 56,439 06/08/88 87.69 88.72 87.59 88.63 10,102 52,836 06/09/88 88.63 88.63 88.16 88.28 10,037 50,142 06/10/88 88.31 88.78 88.25 88.41 6,675 49,159 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 06/13/88 88.34 88.88 88.34 88.59 17,207 39,207 06/14/88 88.66 90.69 88.53 90.50 16,140 34,314 06/15/88 90.38 90.50 89.97 90.03 6,962 30,666 06/16/88 90.00 90.00 88.63 88.75 5,727 28,070 06/17/88 88.66 88.69 87.28 87.59 4,560 27,088 06/20/88 87.56 87.78 87.13 87.72 2,201 26,573 06/21/88 87.56 88.09 87.19 87.22 0 0 06/22/88 86.69 88.38 86.69 88.09 402,197 305,087 06/23/88 88.22 89.22 88.22 88.44 263,489 298,840 06/24/88 88.34 89.09 88.06 88.56 292,655 302,629 06/27/88 88.91 89.19 87.59 87.63 210,360 298,845 06/28/88 87.56 88.47 87.25 88.44 308,865 303,743 06/29/88 88.88 88.88 87.81 88.16 323,461 296,772 06/30/88 88.09 88.81 87.84 88.75 255,860 290,479 07/01/88 88.75 89.41 88.59 88.84 247,590 298,607 07/04/88 NA NA NA NA NA NA 07/05/88 88.34 88.53 88.16 88.50 152,532 293,659 07/06/88 88.53 88.53 87.56 87.63 191,810 295,072 07/07/88 87.53 87.59 86.66 87.44 345,228 295,348 07/08/88 87.31 87.41 86.38 86.53 350,326 300,479 07/11/88 86.59 87.00 86.47 86.94 176,288 297,811 07/12/88 86.84 86.94 86.38 86.41 184,584 293,722 07/13/88 86.22 86.75 85.53 85.78 332,601 297,784 07/14/88 85.88 86.06 85.53 85.88 211,267 293,479 07/15/88 86.00 86.34 85.78 86.28 247,063 293,191 07/18/88 86.31 86.50 85.31 85.66 269,659 297,008 07/19/88 85.63 86.19 85.47 86.06 252,078 299,701 07/20/88 86.03 86.31 85.75 85.94 184,027 296,409 07/21/88 86.00 86.13 85.34 85.59 208,528 296,996 07/22/88 85.66 86.28 85.47 86.25 200,711 300,168 07/25/88 86.19 86.72 86.00 86.63 160,268 299,068 07/26/88 86.63 86.75 86.25 86.53 235,245 294,987 07/27/88 86.56 86.59 85.63 85.81 324,845 306,382 07/28/88 85.84 86.06 85.50 85.75 277,453 287,378 07/29/88 85.81 86.44 85.78 86.19 151,414 283,757 08/01/88 86.28 86.72 86.22 86.66 140,949 290,200 08/02/88 86.78 87.53 86.72 87.50 318,212 296,454 08/03/88 87.56 87.69 87.16 87.34 168,018 294,273 08/04/88 87.38 88.00 87.25 87.78 268,982 300,053 08/05/88 87.75 87.88 86.59 86.78 271,884 294,431 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 08/08/88 86.81 87.06 86.63 86.97 115,730 285,795 08/09/88 87.00 87.38 85.94 86.22 417,837 278,903 08/10/88 86.25 86.31 84.94 84.97 417,739 278,140 08/11/88 84.81 85.19 84.47 84.78 383,836 268,380 08/12/88 84.84 84.94 84.19 84.72 249,068 261,564 08/15/88 84.63 84.69 84.25 84.53 134,120 257,225 08/16/88 84.50 85.03 83.72 84.94 468,656 242,945 08/17/88 84.81 85.13 84.38 84.63 301,595 239,558 08/18/88 84.63 85.03 84.50 84.81 176,589 228,040 08/19/88 84.84 85.34 84.72 84.88 208,448 234,010 08/22/88 84.84 85.16 84.53 84.59 136,611 221,089 08/23/88 84.50 85.28 84.50 85.09 235,647 200,817 08/24/88 85.19 85.34 84.97 85.09 196,354 189,924 08/25/88 85.00 85.09 84.25 84.59 221,686 177,039 08/26/88 84.56 84.94 84.44 84.88 127,611 166,347 08/29/88 84.78 85.72 84.78 85.66 178,781 163,857 08/30/88 85.69 86.03 85.41 85.78 212,116 146,629 08/31/88 85.81 86.31 85.72 86.06 202,237 134,171 09/01/88 86.06 86.16 85.75 86.09 42,600 115,908 09/02/88 86.09 88.91 86.03 88.19 81,121 79,100 09/05/88 NA NA NA NA NA NA 09/06/88 88.41 88.59 87.97 88.38 13,754 72,859 09/07/88 88.28 89.13 88.19 88.34 13,989 69,428 09/08/88 88.28 88.47 88.09 88.31 12,591 65,380 09/09/88 88.47 89.22 88.03 89.13 30,980 45,011 09/12/88 89.06 89.19 88.50 88.50 7,096 41,171 09/13/88 88.56 88.81 88.34 88.69 4,652 39,513 09/14/88 88.75 89.84 88.75 89.19 11,463 34,422 09/15/88 89.13 89.41 88.72 88.81 9,458 27,665 09/16/88 88.81 88.94 88.50 88.84 3,110 26,748 09/19/88 88.84 88.91 88.22 88.31 12,681 19,791 09/20/88 88.28 88.53 88.19 88.41 13,684 10,432 09/21/88 88.47 88.84 88.47 88.84 0 0 09/22/88 88.25 88.34 87.78 87.91 187,314 352,296 09/23/88 87.88 87.97 87.38 87.94 0 0 Commodity: tnote near (D)aily, (W)eekly or (M)onthly?: d Starting date or <CR> for number of periods from last pricing date?: Last pricing date is: 09/23/88 How many days would you like? : 750 10-year 8% Treasury Notes Contract Nearest Delivery Ticker: TNOTE Exchange: CBT Group: Financial Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 11/11/85 88.69 88.94 88.69 88.78 389 52,358 11/12/85 88.88 89.53 88.84 89.50 12,883 50,112 11/13/85 89.34 89.50 89.09 89.19 13,252 49,285 11/14/85 89.00 89.16 88.78 89.00 9,301 47,732 11/15/85 88.44 88.84 88.31 88.63 9,955 47,338 11/18/85 88.94 89.81 88.91 89.78 13,593 48,488 11/19/85 89.88 90.31 89.59 89.78 13,707 49,396 11/20/85 89.56 89.84 89.44 89.75 9,207 48,172 11/21/85 90.50 90.50 89.84 89.94 26,261 39,176 11/22/85 89.94 90.03 89.53 89.56 17,032 36,952 11/25/85 89.34 89.63 89.28 89.56 9,517 32,399 11/26/85 89.69 89.84 89.56 89.63 9,513 28,198 11/27/85 89.50 90.09 89.41 89.94 14,019 24,256 11/28/85 Hol Hol Hol Hol Hol Hol 11/29/85 90.34 90.41 90.09 90.22 3,096 23,086 12/02/85 90.13 90.47 89.50 89.53 11,824 19,493 12/03/85 89.50 89.66 89.31 89.66 9,719 16,781 12/04/85 89.78 90.09 89.63 90.09 7,419 14,181 12/05/85 90.06 90.19 89.94 90.09 3,671 13,410 12/06/85 89.84 90.22 89.81 89.97 3,609 12,453 12/09/85 90.47 91.00 90.38 91.00 6,965 12,399 12/10/85 91.47 91.72 91.25 91.56 4,698 12,009 12/11/85 91.75 92.75 91.75 92.47 3,260 11,707 12/12/85 92.25 92.66 92.06 92.19 5,574 9,610 12/13/85 92.63 92.63 92.22 92.34 4,568 9,015 12/16/85 92.44 92.78 92.28 92.72 2,758 8,556 12/17/85 93.16 93.56 93.06 93.47 2,446 7,406 12/18/85 93.31 93.34 92.84 93.09 1,473 6,540 12/19/85 92.88 93.16 92.63 93.09 0 0 12/20/85 91.97 93.00 91.88 92.69 8,446 58,989 12/23/85 92.41 92.69 92.31 92.47 3,099 58,818 12/24/85 92.63 92.66 92.41 92.50 4,584 61,229 12/25/85 Hol Hol Hol Hol Hol Hol 12/26/85 92.44 93.09 92.44 92.69 2,653 60,907 12/27/85 93.09 93.25 92.84 93.03 3,329 61,630 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/30/85 93.22 93.34 92.78 92.81 8,163 62,007 12/31/85 92.97 93.00 92.81 92.91 2,535 62,858 01/01/86 Hol Hol Hol Hol Hol Hol 01/02/86 92.75 93.03 92.53 92.69 7,388 63,357 01/03/86 92.41 92.81 92.34 92.69 8,328 63,429 01/06/86 92.56 92.84 92.56 92.59 6,766 63,322 01/07/86 93.03 93.47 92.84 93.44 12,136 64,982 01/08/86 93.44 93.63 92.09 92.25 22,008 64,965 01/09/86 91.66 91.88 91.00 91.59 20,117 65,035 01/10/86 91.31 91.81 91.13 91.19 13,242 64,609 01/13/86 90.38 90.75 90.00 90.06 15,482 65,864 01/14/86 90.75 90.81 90.38 90.69 10,500 65,096 01/15/86 90.94 91.56 90.72 91.31 14,108 65,119 01/16/86 91.66 91.72 90.94 91.44 8,854 65,186 01/17/86 91.66 92.13 91.59 91.75 7,736 66,093 01/20/86 90.63 91.69 90.59 91.69 1,683 66,158 01/21/86 92.00 92.13 91.59 91.84 10,467 67,802 01/22/86 92.25 92.28 91.47 91.53 13,901 68,547 01/23/86 91.66 91.84 91.41 91.84 9,328 68,684 01/24/86 91.59 91.94 91.53 91.88 7,552 67,841 01/27/86 92.28 92.63 92.13 92.63 8,672 67,717 01/28/86 93.06 93.22 92.72 93.19 14,625 69,808 01/29/86 93.22 93.38 92.78 92.84 11,997 68,289 01/30/86 93.03 93.06 92.69 92.81 10,190 67,725 01/31/86 92.78 93.31 92.75 93.00 10,604 66,510 02/03/86 93.13 93.47 93.09 93.44 13,098 66,697 02/04/86 93.94 94.09 93.72 93.88 15,211 65,321 02/05/86 93.81 94.00 93.31 93.34 16,063 65,343 02/06/86 93.41 93.41 92.78 93.00 13,183 63,687 02/07/86 92.03 92.59 91.63 92.47 18,441 66,186 02/10/86 92.53 93.16 92.53 93.13 10,606 64,769 02/11/86 93.38 93.75 93.38 93.72 14,669 62,456 02/12/86 93.56 94.06 93.47 93.81 12,320 60,711 02/13/86 94.09 94.28 93.91 94.25 11,933 59,576 02/14/86 95.03 95.38 94.59 95.31 14,102 58,062 02/17/86 Hol Hol Hol Hol Hol Hol 02/18/86 95.72 95.75 95.06 95.50 14,337 57,664 02/19/86 94.91 95.75 94.88 95.00 14,354 55,579 02/20/86 95.03 95.31 94.84 95.31 13,483 51,499 02/21/86 96.00 96.63 95.84 96.50 16,186 54,374 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 02/24/86 96.59 97.69 96.31 97.25 20,965 49,589 02/25/86 96.88 97.19 96.84 97.00 20,602 43,023 02/26/86 96.81 97.41 96.75 97.38 15,317 39,132 02/27/86 98.28 99.28 97.84 98.72 16,740 37,468 02/28/86 100.31 100.50 98.47 98.91 12,137 33,848 03/03/86 98.78 99.88 98.63 99.69 9,765 31,267 03/04/86 100.25 100.75 100.00 100.03 9,241 29,382 03/05/86 99.41 99.94 98.34 98.53 8,493 26,343 03/06/86 99.97 100.00 98.84 99.09 5,999 23,678 03/07/86 99.00 99.78 98.31 99.63 5,680 20,600 03/10/86 100.22 101.09 100.00 100.91 4,625 20,088 03/11/86 101.28 101.56 100.94 101.09 4,520 19,715 03/12/86 101.47 101.50 100.94 101.28 2,106 19,189 03/13/86 100.50 100.91 100.06 100.84 4,295 17,892 03/14/86 101.06 101.59 101.06 101.16 3,923 16,664 03/17/86 101.41 101.41 100.69 100.88 3,361 14,530 03/18/86 100.19 101.22 99.97 100.28 4,048 13,539 03/19/86 100.09 100.69 100.03 100.50 0 0 03/20/86 100.06 100.44 100.03 100.22 9,096 56,129 03/21/86 100.41 100.63 99.72 99.75 17,313 61,125 03/24/86 100.28 100.72 100.13 100.66 11,522 61,192 03/25/86 100.69 100.94 100.41 100.69 7,985 61,656 03/26/86 100.84 101.25 100.84 101.22 13,397 62,902 03/27/86 102.13 102.16 101.75 102.03 17,364 63,227 03/28/86 Hol Hol Hol Hol Hol Hol 03/31/86 102.09 102.81 101.91 102.75 14,755 59,071 04/01/86 103.31 104.19 102.63 102.69 32,956 54,107 04/02/86 102.00 102.94 101.47 102.84 14,791 56,384 04/03/86 103.06 103.22 102.22 102.25 9,070 56,029 04/04/86 102.31 102.75 101.72 101.78 12,023 56,201 04/07/86 101.50 102.41 101.28 101.78 12,956 57,618 04/08/86 102.63 103.25 102.34 103.16 19,090 59,645 04/09/86 103.84 104.09 103.19 103.56 19,153 56,077 04/10/86 103.34 103.97 103.13 103.47 13,923 55,717 04/11/86 103.91 103.91 102.94 103.00 12,343 55,487 04/14/86 103.41 103.88 103.25 103.84 10,570 56,395 04/15/86 103.84 103.94 103.19 103.44 14,036 55,883 04/16/86 104.56 105.25 104.34 105.13 20,218 56,614 04/17/86 104.84 105.16 104.06 104.53 24,814 54,456 04/18/86 104.72 104.72 103.94 104.00 11,480 51,808 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 04/21/86 103.50 104.34 103.44 104.06 11,197 51,904 04/22/86 104.28 104.44 102.50 102.59 28,456 53,561 04/23/86 101.69 102.47 101.28 101.75 20,291 52,446 04/24/86 101.88 101.94 100.88 101.03 18,306 54,076 04/25/86 101.22 101.38 100.56 100.69 16,779 51,760 04/28/86 100.97 101.59 100.84 101.56 11,680 51,700 04/29/86 101.94 102.47 101.78 102.28 14,871 51,315 04/30/86 102.00 102.53 101.91 102.25 13,218 53,106 05/01/86 102.19 102.41 101.53 101.59 11,608 53,930 05/02/86 101.41 101.41 100.91 101.09 13,792 54,987 05/05/86 101.13 102.16 100.84 102.03 9,311 54,335 05/06/86 102.00 102.25 101.66 101.75 14,835 52,609 05/07/86 101.25 101.44 101.00 101.31 16,474 52,727 05/08/86 101.78 101.78 101.41 101.66 9,449 52,155 05/09/86 100.69 101.44 99.94 101.06 17,833 53,006 05/12/86 100.09 100.41 99.63 99.78 19,643 53,569 05/13/86 98.78 100.66 98.78 100.41 24,136 49,022 05/14/86 100.81 101.00 100.00 100.22 14,422 47,854 05/15/86 100.03 100.47 98.88 99.22 22,223 49,348 05/16/86 98.63 99.06 98.13 98.19 18,700 48,677 05/19/86 98.47 99.00 98.19 98.19 15,406 45,759 05/20/86 97.47 99.03 97.38 99.00 18,643 44,841 05/21/86 99.41 99.69 98.72 98.94 15,976 41,438 05/22/86 99.25 99.53 98.75 98.97 11,876 37,403 05/23/86 98.91 99.50 98.91 99.38 9,110 35,795 05/26/86 Hol Hol Hol Hol Hol Hol 05/27/86 99.94 100.06 99.75 100.06 9,117 32,244 05/28/86 100.16 100.38 99.78 99.88 16,002 28,684 05/29/86 99.53 99.53 98.06 98.19 12,976 24,345 05/30/86 97.94 98.53 97.66 97.72 10,673 20,300 06/02/86 97.88 98.13 96.13 96.19 10,196 19,021 06/03/86 96.47 97.50 96.13 97.44 7,122 16,247 06/04/86 97.78 98.16 95.59 95.91 5,346 14,513 06/05/86 96.22 97.25 95.94 96.78 4,913 11,871 06/06/86 97.91 98.88 97.78 98.88 2,361 10,988 06/09/86 99.31 99.31 97.00 97.28 4,100 9,684 06/10/86 97.47 97.84 97.13 97.75 5,358 7,866 06/11/86 97.66 98.50 97.19 98.50 3,343 7,590 06/12/86 98.84 99.03 98.25 98.41 3,776 6,382 06/13/86 99.13 100.38 99.09 100.13 3,740 5,160 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 06/16/86 100.25 100.97 100.25 100.66 3,932 4,522 06/17/86 100.94 101.06 100.41 100.72 3,319 4,056 06/18/86 100.53 101.03 100.50 100.72 1,512 3,508 06/19/86 100.38 100.38 99.88 100.19 0 0 06/20/86 98.56 100.06 98.44 99.88 19,437 64,550 06/23/86 99.72 100.47 99.63 100.34 10,662 64,255 06/24/86 100.63 100.81 100.28 100.56 22,868 63,265 06/25/86 101.00 101.50 100.56 100.56 19,047 64,024 06/26/86 100.34 101.00 100.22 100.66 9,902 62,909 06/27/86 101.28 101.44 100.75 101.09 7,892 62,971 06/30/86 101.41 101.47 101.16 101.25 8,108 63,056 07/01/86 101.53 101.59 100.88 101.19 12,561 62,800 07/02/86 100.94 101.22 100.63 101.06 9,328 63,519 07/03/86 101.19 102.00 101.13 101.97 8,169 63,663 07/04/86 Hol Hol Hol Hol Hol Hol 07/07/86 102.00 102.06 101.53 101.53 11,084 63,047 07/08/86 101.16 101.16 100.53 100.88 20,218 62,368 07/09/86 101.09 101.66 100.91 101.59 13,427 61,495 07/10/86 101.72 101.94 101.28 101.53 12,088 58,721 07/11/86 101.22 101.91 101.09 101.56 15,516 58,995 07/14/86 101.59 101.97 101.31 101.84 11,262 60,089 07/15/86 101.94 102.63 101.94 102.59 14,957 60,664 07/16/86 102.38 102.88 102.16 102.22 14,643 61,259 07/17/86 102.28 102.53 101.78 102.25 16,279 62,811 07/18/86 102.09 102.75 102.09 102.41 11,621 62,151 07/21/86 102.63 102.81 102.44 102.78 8,100 58,778 07/22/86 102.09 102.56 102.09 102.38 15,461 61,249 07/23/86 101.69 101.94 101.38 101.84 19,149 61,870 07/24/86 101.91 101.94 101.22 101.28 16,782 60,742 07/25/86 101.63 101.72 101.28 101.44 7,521 61,243 07/28/86 100.78 101.22 100.00 100.09 15,378 63,614 07/29/86 100.44 101.25 100.41 101.09 17,523 63,012 07/30/86 101.00 101.38 100.91 101.28 10,717 63,093 07/31/86 101.47 101.94 101.28 101.81 14,225 60,507 08/01/86 101.88 102.13 101.63 102.03 10,382 60,217 08/04/86 101.72 102.19 101.69 102.06 7,705 60,896 08/05/86 101.41 101.94 101.34 101.75 13,390 61,022 08/06/86 101.78 101.97 101.19 101.22 16,546 59,912 08/07/86 100.78 101.78 100.72 101.63 15,203 59,709 08/08/86 101.75 102.59 101.75 102.56 14,553 58,953 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 08/11/86 102.69 103.00 102.63 102.97 12,883 58,751 08/12/86 103.19 103.38 102.94 103.22 24,890 56,468 08/13/86 103.22 103.88 103.00 103.75 15,794 52,718 08/14/86 103.44 103.97 103.44 103.56 23,783 50,001 08/15/86 103.72 103.88 103.56 103.59 10,880 48,247 08/18/86 103.38 103.78 103.28 103.75 6,664 47,456 08/19/86 104.22 104.38 104.13 104.25 14,468 45,207 08/20/86 104.31 104.78 104.09 104.56 16,437 46,025 08/21/86 104.25 105.03 104.25 104.56 17,331 43,295 08/22/86 103.91 104.19 103.63 103.75 21,921 41,734 08/25/86 103.81 104.06 103.66 104.06 8,089 38,148 08/26/86 104.16 104.81 104.16 104.78 13,652 35,631 08/27/86 104.16 104.63 104.06 104.06 14,164 29,746 08/28/86 104.13 104.75 104.13 104.38 11,014 26,112 08/29/86 104.97 105.16 104.72 104.97 6,861 25,020 09/01/86 Hol Hol Hol Hol Hol Hol 09/02/86 104.66 105.00 104.16 104.22 7,662 22,614 09/03/86 103.63 103.69 102.72 103.16 7,432 20,822 09/04/86 103.31 103.84 103.09 103.34 5,273 19,526 09/05/86 102.88 102.88 102.44 102.59 4,534 18,540 09/08/86 102.13 102.56 102.06 102.06 4,124 17,520 09/09/86 102.56 102.66 102.25 102.41 4,384 15,838 09/10/86 102.38 102.72 102.38 102.59 5,019 14,029 09/11/86 102.06 102.09 101.09 101.59 5,210 12,921 09/12/86 102.13 102.13 100.50 101.06 5,186 11,701 09/15/86 101.53 101.75 101.44 101.63 2,027 11,158 09/16/86 101.41 101.81 101.22 101.66 2,346 10,177 09/17/86 101.84 102.31 101.84 102.31 3,871 9,470 09/18/86 102.78 102.78 101.31 101.34 3,684 9,930 09/19/86 101.06 101.78 100.53 101.31 0 0 09/22/86 100.13 100.47 100.03 100.34 11,877 54,021 09/23/86 100.78 101.00 100.19 100.50 22,160 51,957 09/24/86 100.44 101.66 100.44 101.34 22,284 49,896 09/25/86 101.56 101.69 100.94 101.19 13,726 50,939 09/26/86 100.75 101.53 100.53 101.53 11,634 49,050 09/29/86 100.66 101.06 100.63 100.84 17,145 52,534 09/30/86 101.09 101.56 100.97 101.53 13,507 51,491 10/01/86 101.72 101.94 101.41 101.72 22,910 48,639 10/02/86 101.56 101.66 101.44 101.53 9,387 49,559 10/03/86 102.28 102.66 102.19 102.53 16,437 50,871 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 10/06/86 102.66 102.88 102.63 102.72 12,461 52,262 10/07/86 102.78 102.84 102.44 102.81 11,661 51,253 10/08/86 102.53 102.94 102.31 102.34 17,687 50,094 10/09/86 102.09 102.63 102.09 102.63 12,440 50,304 10/10/86 102.47 102.50 102.16 102.31 8,168 50,542 10/13/86 101.94 102.09 101.69 102.00 3,971 49,775 10/14/86 101.94 102.28 101.16 101.19 13,450 50,843 10/15/86 101.16 101.50 100.94 101.47 14,631 51,240 10/16/86 101.50 101.59 101.22 101.25 10,733 52,181 10/17/86 101.13 101.28 100.97 101.19 11,833 54,499 10/20/86 100.56 100.81 100.56 100.59 11,694 55,455 10/21/86 100.81 101.41 100.81 101.28 12,110 55,215 10/22/86 100.88 101.81 100.78 101.75 16,019 53,260 10/23/86 101.88 102.38 101.88 102.22 13,343 52,735 10/24/86 101.97 102.16 101.94 102.00 6,289 51,717 10/27/86 101.84 102.41 101.81 102.34 8,894 51,260 10/28/86 102.41 102.53 102.19 102.22 15,249 51,497 10/29/86 102.00 102.75 101.94 102.72 18,887 52,231 10/30/86 103.44 103.66 102.78 103.19 22,815 50,805 10/31/86 103.19 103.38 102.84 103.09 10,456 52,902 11/03/86 103.22 103.63 103.22 103.34 15,616 50,328 11/04/86 103.09 103.44 103.03 103.25 12,063 52,045 11/05/86 103.25 103.41 103.13 103.25 14,879 52,098 11/06/86 103.00 103.09 102.63 102.69 17,506 53,101 11/07/86 102.19 102.47 102.03 102.28 15,259 53,151 11/10/86 101.97 102.44 101.88 102.38 12,303 53,515 11/11/86 102.47 102.53 102.34 102.44 1,668 53,175 11/12/86 102.47 102.69 102.28 102.66 13,838 53,931 11/13/86 102.72 102.97 102.59 102.72 12,652 51,690 11/14/86 102.63 103.16 102.63 103.03 14,155 50,451 11/17/86 103.06 103.63 102.88 103.56 13,715 47,727 11/18/86 103.31 103.56 103.03 103.19 18,093 44,622 11/19/86 103.34 103.84 103.34 103.81 15,280 43,339 11/20/86 103.72 104.09 103.59 103.75 16,855 41,955 11/21/86 103.91 104.13 103.75 103.97 10,643 40,448 11/24/86 104.13 104.38 104.06 104.28 14,127 37,510 11/25/86 104.38 104.50 103.75 103.81 21,065 35,135 11/26/86 103.84 104.06 103.59 104.03 11,368 31,446 11/27/86 Hol Hol Hol Hol Hol Hol 11/28/86 104.00 104.13 103.97 104.09 3,706 29,670 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/01/86 103.75 103.97 103.56 103.94 14,709 24,621 12/02/86 104.00 104.78 103.97 104.75 15,272 20,445 12/03/86 105.00 105.19 104.75 104.78 7,203 18,244 12/04/86 104.75 105.41 104.75 105.25 4,835 16,740 12/05/86 105.03 105.03 104.31 104.31 4,360 15,252 12/08/86 104.66 104.88 104.28 104.84 6,044 13,875 12/09/86 104.78 105.00 104.72 104.84 2,921 12,583 12/10/86 104.72 105.13 104.72 105.03 5,339 9,045 12/11/86 104.97 104.97 104.44 104.59 3,056 7,846 12/12/86 104.44 104.78 104.31 104.59 2,015 6,926 12/15/86 104.19 104.56 104.13 104.50 701 6,914 12/16/86 104.75 104.94 104.66 104.78 1,703 5,856 12/17/86 104.81 104.91 104.75 104.78 1,547 4,802 12/18/86 105.13 105.13 104.78 104.88 1,455 4,358 12/19/86 104.84 105.06 104.81 104.94 0 0 12/22/86 103.97 104.28 103.88 104.22 4,774 51,869 12/23/86 104.34 104.50 104.22 104.41 6,024 52,098 12/24/86 104.47 104.47 104.31 104.34 1,487 52,206 12/25/86 Hol Hol Hol Hol Hol Hol 12/26/86 104.38 104.38 104.16 104.31 919 52,324 12/29/86 104.13 104.13 103.69 103.72 6,745 52,357 12/30/86 103.53 103.59 103.38 103.41 10,513 52,340 12/31/86 103.53 103.59 103.25 103.31 7,100 52,125 01/01/87 Hol Hol Hol Hol Hol Hol 01/02/87 103.41 104.13 103.38 104.09 7,778 52,719 01/05/87 104.41 104.59 104.13 104.56 15,185 54,969 01/06/87 104.63 104.66 104.31 104.47 11,299 55,417 01/07/87 104.31 104.66 104.19 104.63 12,321 57,462 01/08/87 104.84 104.91 104.56 104.59 16,448 55,546 01/09/87 104.63 104.84 104.22 104.78 16,922 56,585 01/12/87 104.56 104.78 104.44 104.50 11,988 57,257 01/13/87 104.28 104.41 104.13 104.31 10,983 56,917 01/14/87 104.22 104.44 104.00 104.06 17,466 57,255 01/15/87 104.31 104.41 104.13 104.31 18,327 55,840 01/16/87 104.53 104.81 104.50 104.78 13,370 54,921 01/19/87 104.63 105.13 104.47 105.00 5,048 55,482 01/20/87 105.03 105.13 104.88 104.94 13,472 54,609 01/21/87 104.91 105.13 104.88 104.97 9,468 54,331 01/22/87 104.84 105.03 104.72 104.88 13,199 54,759 01/23/87 104.66 105.00 104.41 104.50 18,180 54,585 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 01/26/87 104.38 104.44 103.97 104.09 22,677 53,763 01/27/87 104.19 104.34 104.00 104.19 13,959 53,896 01/28/87 103.97 104.53 103.97 104.50 15,608 53,924 01/29/87 104.59 104.59 104.44 104.47 13,944 54,187 01/30/87 104.66 104.66 104.13 104.19 14,910 50,551 02/02/87 103.94 104.06 103.75 104.00 17,292 50,522 02/03/87 103.91 104.03 103.81 103.88 9,998 50,098 02/04/87 103.94 104.09 103.84 104.00 13,265 48,543 02/05/87 103.97 104.50 103.97 104.47 14,897 47,770 02/06/87 104.47 104.63 104.25 104.47 11,475 46,992 02/09/87 104.31 104.38 103.78 103.81 21,094 48,207 02/10/87 103.56 103.69 103.09 103.44 27,988 48,059 02/11/87 103.44 103.63 102.91 103.13 26,427 46,753 02/12/87 103.28 103.59 103.28 103.56 15,968 46,324 02/13/87 103.72 104.00 103.66 103.66 11,223 45,479 02/16/87 Hol Hol Hol Hol Hol Hol 02/17/87 103.25 103.59 103.13 103.59 11,495 44,618 02/18/87 103.56 103.94 103.56 103.91 12,595 44,088 02/19/87 104.25 104.44 104.09 104.25 18,135 42,840 02/20/87 104.19 104.41 104.13 104.31 9,175 37,714 02/23/87 104.09 104.50 103.97 104.50 17,242 34,161 02/24/87 104.56 104.88 104.53 104.78 22,309 30,345 02/25/87 104.69 104.78 104.50 104.56 13,077 28,274 02/26/87 104.63 104.78 104.41 104.56 14,493 25,375 02/27/87 104.63 104.91 104.63 104.69 14,698 21,962 03/02/87 105.00 105.00 104.78 104.84 7,328 19,088 03/03/87 104.81 104.81 104.56 104.63 7,928 16,551 03/04/87 104.63 105.13 104.53 105.09 6,620 15,322 03/05/87 105.13 105.19 104.94 105.06 3,704 14,370 03/06/87 104.81 104.81 104.53 104.59 3,794 12,156 03/09/87 104.44 104.59 104.41 104.59 2,186 11,333 03/10/87 104.56 104.63 104.47 104.53 2,042 10,690 03/11/87 104.44 104.59 104.28 104.59 3,163 9,967 03/12/87 104.69 104.75 104.56 104.63 4,020 8,222 03/13/87 104.78 104.84 104.69 104.78 2,001 7,468 03/16/87 104.69 104.75 104.66 104.66 1,246 7,247 03/17/87 104.53 104.81 104.53 104.78 1,604 6,642 03/18/87 104.91 104.94 104.69 104.72 982 6,438 03/19/87 104.69 104.91 104.63 104.75 3,131 5,058 03/20/87 104.81 104.88 104.69 104.72 0 0 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 03/23/87 103.91 103.97 103.78 103.78 6,905 44,316 03/24/87 103.63 103.75 103.56 103.66 13,366 43,796 03/25/87 103.69 103.81 103.63 103.72 7,170 44,841 03/26/87 103.75 103.94 103.75 103.91 10,182 46,235 03/27/87 103.75 103.88 103.28 103.41 17,024 46,312 03/30/87 102.63 102.81 101.84 102.00 35,144 48,092 03/31/87 102.19 102.41 101.56 102.31 29,494 49,103 04/01/87 101.72 101.94 101.53 101.78 22,770 49,681 04/02/87 102.09 102.28 101.50 101.53 22,009 51,613 04/03/87 101.78 102.03 101.38 101.75 22,866 53,109 04/06/87 102.09 102.28 101.94 102.06 15,415 50,659 04/07/87 101.84 102.00 101.44 101.44 20,535 53,075 04/08/87 101.81 101.84 101.44 101.53 18,104 55,128 04/09/87 101.53 101.66 99.47 100.19 44,154 58,584 04/10/87 99.63 99.78 98.72 99.09 44,081 60,187 04/13/87 99.38 99.50 98.50 98.50 28,565 59,691 04/14/87 96.94 98.72 96.00 97.53 56,190 56,894 04/15/87 98.94 98.94 97.81 98.25 25,066 55,336 04/16/87 98.88 99.38 98.78 99.06 24,314 51,438 04/17/87 Hol Hol Hol Hol Hol Hol 04/20/87 99.13 99.38 97.53 97.91 21,110 51,357 04/21/87 97.47 97.84 96.50 97.81 35,282 55,106 04/22/87 97.72 98.13 97.22 97.53 21,724 56,427 04/23/87 97.16 97.78 96.75 96.91 28,326 56,939 04/24/87 96.31 96.63 95.56 95.78 34,006 58,688 04/27/87 95.19 96.84 95.06 96.63 39,706 59,211 04/28/87 96.69 97.53 96.47 97.31 28,502 56,858 04/29/87 97.81 97.84 96.88 96.97 27,540 56,483 04/30/87 96.94 98.78 96.63 97.75 36,368 53,876 05/01/87 97.84 98.03 96.59 96.72 17,890 53,411 05/04/87 96.53 96.56 95.66 95.75 22,609 55,466 05/05/87 95.75 96.47 95.69 96.31 25,009 52,667 05/06/87 96.34 96.50 95.59 95.84 23,587 51,476 05/07/87 95.81 96.59 95.56 96.38 24,444 53,321 05/08/87 96.13 97.03 96.09 96.69 18,293 50,585 05/11/87 97.03 97.13 95.63 95.72 20,525 51,272 05/12/87 95.31 96.03 94.81 95.84 19,599 49,315 05/13/87 96.00 96.25 95.44 95.97 18,763 49,396 05/14/87 96.13 96.22 95.53 95.59 24,807 48,078 05/15/87 95.56 95.69 93.97 94.00 31,109 50,852 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 05/18/87 93.94 94.72 93.69 94.63 21,078 47,566 05/19/87 94.41 94.78 93.69 93.75 22,745 43,875 05/20/87 93.38 94.00 93.19 93.59 36,216 42,934 05/21/87 93.38 94.22 93.38 93.75 17,249 41,176 05/22/87 93.56 94.44 93.53 94.41 12,408 38,561 05/25/87 Hol Hol Hol Hol Hol Hol 05/26/87 95.25 96.19 95.22 96.13 26,274 33,865 05/27/87 96.28 96.34 95.47 95.63 18,556 31,416 05/28/87 95.56 95.91 95.19 95.75 13,749 27,196 05/29/87 95.97 96.63 95.81 96.28 14,581 23,542 06/01/87 97.06 97.13 96.56 96.56 7,347 21,229 06/02/87 96.28 96.31 94.69 94.81 10,353 17,671 06/03/87 94.88 95.44 94.88 95.34 3,841 16,616 06/04/87 95.72 95.75 95.34 95.59 2,666 16,321 06/05/87 95.66 96.34 95.59 96.31 4,581 15,601 06/08/87 95.91 96.25 95.56 96.13 3,147 15,271 06/09/87 95.78 96.09 95.69 95.94 3,652 13,589 06/10/87 95.75 96.63 95.75 96.03 3,311 12,909 06/11/87 96.34 96.41 96.06 96.22 974 12,389 06/12/87 97.03 97.69 97.03 97.66 2,317 12,057 06/15/87 97.81 98.13 97.50 97.97 2,768 11,427 06/16/87 97.81 98.00 97.59 97.88 1,826 10,290 06/17/87 97.97 98.31 97.94 98.25 811 9,909 06/18/87 98.31 98.31 97.66 98.00 1,060 9,951 06/19/87 97.81 97.91 97.59 97.69 2,253 0 06/22/87 97.22 97.50 97.16 97.38 12,186 63,246 06/23/87 97.31 97.75 97.16 97.34 16,308 63,451 06/24/87 97.25 97.31 96.66 96.69 12,117 63,708 06/25/87 96.78 97.13 96.78 97.00 11,445 64,111 06/26/87 96.91 97.00 96.19 96.38 15,606 65,497 06/29/87 96.06 96.66 95.97 96.66 10,434 65,230 06/30/87 96.69 96.84 95.94 96.28 21,309 65,133 07/01/87 96.41 96.47 95.97 96.31 8,096 65,603 07/02/87 96.38 96.91 96.28 96.88 9,677 66,484 07/03/87 Hol Hol Hol Hol Hol Hol 07/06/87 97.19 97.19 96.72 96.94 12,800 66,738 07/07/87 96.88 97.13 96.72 97.09 9,663 66,278 07/08/87 97.19 97.31 96.63 96.81 13,087 68,569 07/09/87 96.72 96.78 96.34 96.38 10,898 69,937 07/10/87 96.28 97.06 96.25 96.91 9,474 71,209 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 07/13/87 96.75 96.75 96.47 96.56 8,884 70,876 07/14/87 96.50 97.00 96.34 96.88 14,121 72,846 07/15/87 96.84 96.94 96.09 96.31 15,358 73,127 07/16/87 96.25 96.63 96.25 96.56 7,441 73,419 07/17/87 96.50 96.97 96.50 96.88 8,610 73,947 07/20/87 96.44 96.63 96.41 96.53 8,112 72,740 07/21/87 96.38 96.56 95.75 95.94 19,315 70,474 07/22/87 95.81 96.13 95.41 95.69 16,195 70,975 07/23/87 95.56 95.78 95.28 95.56 16,986 71,435 07/24/87 95.53 95.59 95.25 95.44 9,828 72,584 07/27/87 95.31 95.69 95.31 95.31 11,369 72,272 07/28/87 95.34 95.78 95.13 95.28 14,964 70,844 07/29/87 95.34 95.44 95.19 95.34 13,729 69,007 07/30/87 95.59 95.66 95.06 95.50 11,800 67,404 07/31/87 95.59 95.59 95.03 95.19 7,945 66,393 08/03/87 94.44 94.59 94.16 94.16 18,306 68,208 08/04/87 94.22 94.47 93.66 94.22 18,345 69,060 08/05/87 94.22 95.06 94.22 94.94 20,022 68,230 08/06/87 94.94 95.06 94.63 94.81 21,276 68,904 08/07/87 94.81 95.16 94.44 95.00 12,742 68,672 08/10/87 94.78 95.06 94.69 94.75 9,374 67,885 08/11/87 94.81 95.09 94.69 94.84 12,995 68,386 08/12/87 94.78 95.03 94.66 94.91 9,952 68,838 08/13/87 94.81 95.59 94.81 95.56 27,017 69,532 08/14/87 95.75 96.00 94.78 95.84 21,640 64,722 08/17/87 95.81 96.06 95.69 95.94 9,915 62,841 08/18/87 95.81 95.91 94.75 94.81 22,091 60,254 08/19/87 94.88 94.94 94.50 94.59 15,005 59,973 08/20/87 94.53 95.00 94.44 94.91 12,862 60,236 08/21/87 94.81 94.91 94.50 94.66 11,941 58,061 08/24/87 94.59 94.75 94.41 94.56 11,779 53,517 08/25/87 94.59 94.97 94.56 94.91 16,175 49,263 08/26/87 94.97 94.97 94.50 94.56 16,789 42,174 08/27/87 94.56 94.59 93.56 93.69 21,437 39,684 08/28/87 93.66 93.78 92.97 93.16 25,298 37,375 08/31/87 93.22 93.34 92.69 93.25 11,412 32,301 09/01/87 93.25 93.50 92.94 93.00 8,276 29,078 09/02/87 92.53 92.56 91.44 91.63 7,834 26,846 09/03/87 91.84 92.16 91.28 91.59 6,491 25,877 09/04/87 92.03 92.19 91.34 91.50 6,608 24,101 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 09/07/87 Hol Hol Hol Hol Hol Hol 09/08/87 91.41 91.41 90.13 90.22 7,422 21,440 09/09/87 90.09 90.72 89.84 90.31 4,448 19,884 09/10/87 90.94 91.16 90.66 90.75 4,158 18,070 09/11/87 90.38 91.75 90.38 91.31 3,358 16,751 09/14/87 91.78 91.88 91.34 91.38 1,132 16,283 09/15/87 91.19 91.38 90.56 90.78 1,849 15,605 09/16/87 90.66 90.84 90.09 90.34 1,549 15,330 09/17/87 90.75 90.81 90.34 90.53 1,187 14,910 09/18/87 91.00 91.16 90.84 91.16 1,063 14,210 09/21/87 91.41 91.50 91.09 91.13 0 0 09/22/87 90.00 90.72 89.91 90.63 19,798 72,915 09/23/87 90.88 90.88 90.25 90.50 27,105 77,319 09/24/87 90.50 90.56 89.75 89.81 11,996 77,419 09/25/87 89.69 89.94 89.47 89.78 13,557 75,562 09/28/87 90.31 90.50 89.56 89.84 15,891 76,438 09/29/87 89.84 89.97 89.25 89.25 20,871 75,250 09/30/87 89.00 89.13 88.75 89.03 19,232 76,054 10/01/87 89.25 89.50 88.66 88.81 26,242 70,528 10/02/87 88.91 89.50 88.09 89.34 31,226 71,197 10/05/87 89.13 89.34 88.78 88.84 12,106 70,312 10/06/87 88.75 88.88 88.31 88.66 19,431 71,357 10/07/87 88.72 89.25 88.53 88.72 18,746 72,921 10/08/87 88.66 88.72 87.72 87.78 36,155 76,029 10/09/87 87.88 88.03 87.25 87.38 20,050 78,857 10/12/87 87.38 87.53 86.75 86.75 4,362 79,021 10/13/87 86.69 87.81 86.59 87.72 16,963 80,037 10/14/87 87.72 87.94 86.25 86.41 35,168 77,422 10/15/87 86.31 86.88 84.88 86.28 54,799 74,738 10/16/87 85.91 86.78 85.56 86.00 29,039 75,187 10/19/87 85.75 86.53 84.94 86.28 46,433 74,261 10/20/87 89.28 89.28 88.56 89.28 7,902 74,554 10/21/87 92.16 92.28 90.25 91.13 50,414 68,242 10/22/87 90.94 94.13 90.75 93.09 44,335 61,784 10/23/87 93.38 94.94 92.41 92.75 28,868 58,929 10/26/87 92.31 94.28 92.31 94.00 18,557 57,998 10/27/87 94.19 94.25 92.69 93.25 22,616 59,045 10/28/87 93.19 93.19 92.25 92.59 26,197 61,312 10/29/87 92.63 93.19 92.50 93.03 17,191 61,932 10/30/87 93.59 93.66 92.66 93.31 16,460 62,736 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 11/02/87 93.06 93.16 92.47 93.00 14,969 61,731 11/03/87 92.84 93.75 92.38 93.56 23,423 58,212 11/04/87 93.47 94.25 93.28 94.03 22,572 56,598 11/05/87 93.88 95.03 93.56 94.78 25,851 54,861 11/06/87 94.81 94.84 93.53 94.53 17,968 52,509 11/09/87 94.53 94.88 94.13 94.41 10,758 51,284 11/10/87 94.50 94.75 93.81 94.38 13,869 50,129 11/11/87 94.22 94.34 94.06 94.06 1,908 50,166 11/12/87 94.16 94.66 94.09 94.22 15,872 47,877 11/13/87 94.25 94.38 93.94 93.94 14,661 46,530 11/16/87 93.75 94.19 93.66 94.19 13,074 46,472 11/17/87 94.13 94.16 93.69 93.88 11,181 43,839 11/18/87 93.72 94.09 93.66 94.00 7,246 43,510 11/19/87 93.97 94.28 93.38 94.16 11,047 42,896 11/20/87 94.16 94.63 94.16 94.31 16,158 38,167 11/23/87 94.28 94.47 94.22 94.31 9,720 37,980 11/24/87 94.66 94.69 93.72 93.78 12,905 35,744 11/25/87 93.50 93.75 93.16 93.38 14,735 32,227 11/26/87 Hol Hol Hol Hol Hol Hol 11/27/87 92.75 93.06 92.47 92.59 4,259 31,140 11/30/87 92.41 93.44 92.19 93.19 16,484 28,119 12/01/87 93.19 93.22 92.91 93.13 5,374 25,632 12/02/87 93.00 93.22 92.94 93.09 18,917 17,012 12/03/87 93.22 93.63 93.22 93.50 5,525 15,068 12/04/87 93.34 93.78 93.34 93.47 1,990 14,585 12/07/87 93.09 93.16 92.63 92.66 5,511 12,258 12/08/87 92.75 92.94 92.53 92.53 3,355 9,902 12/09/87 92.66 92.94 92.56 92.78 2,707 8,965 12/10/87 92.84 92.88 91.59 91.72 2,513 8,257 12/11/87 91.63 91.81 91.41 91.59 2,203 6,865 12/14/87 91.63 91.91 91.63 91.84 1,915 5,972 12/15/87 92.25 92.81 92.13 92.78 1,184 5,321 12/16/87 92.78 93.50 92.47 93.50 390 5,286 12/17/87 93.81 93.97 93.22 93.31 2,786 3,823 12/18/87 93.38 94.19 93.38 94.16 1,380 3,674 12/21/87 94.03 94.38 94.00 94.16 0 0 12/22/87 93.38 93.38 92.94 93.06 8,225 68,293 12/23/87 93.06 93.91 93.06 93.84 10,618 67,844 12/24/87 93.88 94.09 93.69 93.72 3,035 67,216 12/25/87 Hol Hol Hol Hol Hol Hol Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 12/28/87 93.31 93.44 92.72 93.22 6,031 67,623 12/29/87 93.19 93.78 93.16 93.72 7,988 65,081 12/30/87 93.78 94.25 93.63 94.13 6,883 64,009 12/31/87 94.13 94.16 93.56 93.63 4,973 65,419 01/01/88 Hol Hol Hol Hol Hol Hol 01/04/88 93.31 94.66 93.13 93.91 12,521 65,721 01/05/88 94.16 94.72 94.09 94.28 15,103 65,915 01/06/88 94.41 94.47 93.81 93.88 15,560 66,364 01/07/88 93.75 93.97 93.34 93.75 16,300 64,154 01/08/88 93.84 93.94 92.50 92.50 20,382 63,078 01/11/88 93.13 93.38 92.72 93.25 13,561 62,972 01/12/88 93.06 93.72 93.00 93.19 12,750 62,981 01/13/88 93.25 93.72 92.97 93.59 9,260 63,005 01/14/88 93.56 93.81 93.34 93.72 11,950 64,144 01/15/88 93.72 95.59 93.72 95.44 24,816 64,564 01/18/88 95.47 95.56 95.13 95.34 4,123 65,523 01/19/88 95.28 95.44 95.03 95.28 13,691 65,831 01/20/88 95.16 95.75 95.13 95.56 15,206 66,903 01/21/88 95.53 96.47 95.41 96.09 25,796 67,034 01/22/88 96.22 96.59 96.16 96.41 14,880 66,411 01/25/88 96.38 96.81 96.34 96.66 12,417 66,478 01/26/88 96.63 96.72 96.00 96.09 13,808 65,329 01/27/88 96.16 97.28 95.91 97.16 22,540 67,164 01/28/88 97.16 97.91 97.13 97.41 17,585 64,116 01/29/88 97.34 97.94 97.28 97.88 15,619 64,694 02/01/88 98.31 98.50 97.81 97.88 15,216 64,346 02/02/88 97.81 98.59 97.56 98.50 16,722 63,896 02/03/88 98.56 98.78 97.81 97.91 33,281 66,207 02/04/88 97.97 97.97 97.44 97.91 24,588 63,254 02/05/88 97.59 98.91 97.56 98.63 24,047 60,985 02/08/88 98.69 98.69 98.09 98.25 11,346 59,828 02/09/88 98.22 98.59 98.03 98.44 14,458 58,578 02/10/88 98.41 98.88 98.41 98.78 16,374 56,340 02/11/88 98.75 98.81 98.09 98.44 20,693 54,924 02/12/88 98.44 98.63 97.50 97.56 24,620 54,479 02/15/88 NA NA NA NA NA NA 02/16/88 97.22 97.38 96.94 97.34 18,116 53,914 02/17/88 97.38 97.66 97.28 97.31 16,106 53,739 02/18/88 97.28 97.59 96.97 97.53 17,262 51,529 02/19/88 97.63 97.84 97.47 97.72 14,633 49,167 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 02/22/88 97.66 97.94 97.50 97.91 15,351 46,026 02/23/88 97.88 98.41 97.78 98.41 16,226 43,817 02/24/88 98.50 98.56 98.19 98.28 16,986 39,363 02/25/88 98.09 98.78 97.81 98.00 29,188 37,437 02/26/88 97.88 98.34 97.63 98.28 13,291 33,486 02/29/88 98.28 98.78 98.28 98.44 10,841 30,676 03/01/88 98.56 98.88 98.38 98.53 5,855 28,988 03/02/88 98.72 99.00 98.63 98.75 11,595 22,421 03/03/88 98.75 98.97 98.69 98.88 2,549 21,063 03/04/88 98.94 98.94 97.66 97.69 7,608 18,232 03/07/88 97.59 97.84 97.56 97.66 1,067 18,118 03/08/88 97.56 97.63 97.22 97.47 7,525 14,170 03/09/88 97.66 97.69 97.41 97.59 2,436 12,601 03/10/88 97.66 97.69 97.25 97.38 1,673 11,776 03/11/88 97.25 98.00 97.16 97.81 1,771 10,959 03/14/88 97.63 97.88 97.63 97.78 1,418 10,795 03/15/88 97.66 97.84 97.66 97.75 1,522 9,943 03/16/88 97.66 97.66 97.28 97.31 2,660 8,547 03/17/88 97.44 97.84 97.38 97.75 2,281 7,703 03/18/88 97.72 97.78 96.91 96.91 905 7,455 03/21/88 96.50 96.66 96.31 96.66 4,773 5,418 03/22/88 96.94 97.03 96.50 96.56 0 0 03/23/88 95.84 96.03 95.56 95.78 14,149 65,728 03/24/88 95.69 95.81 95.19 95.66 28,000 68,279 03/25/88 95.63 96.06 95.47 95.91 16,183 69,060 03/28/88 95.94 96.03 95.19 95.25 20,895 67,991 03/29/88 94.84 95.50 94.84 95.38 14,746 67,978 03/30/88 95.41 95.66 95.16 95.28 11,682 69,537 03/31/88 95.44 95.50 95.16 95.41 11,625 69,482 04/01/88 NA NA NA NA NA NA 04/04/88 94.44 94.81 94.44 94.75 19,552 69,358 04/05/88 94.81 94.94 94.56 94.75 9,764 69,785 04/06/88 94.78 95.28 94.59 95.13 16,258 70,909 04/07/88 95.38 95.44 95.13 95.25 14,690 72,128 04/08/88 95.22 95.91 95.19 95.88 15,254 72,981 04/11/88 95.91 95.97 95.38 95.44 14,123 73,160 04/12/88 95.44 95.69 95.25 95.66 18,496 71,865 04/13/88 95.66 95.81 95.28 95.72 14,055 71,590 04/14/88 95.78 95.78 94.50 94.88 28,426 72,462 04/15/88 94.94 95.03 94.31 94.53 16,964 72,336 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 04/18/88 94.47 94.47 93.97 94.19 13,855 72,696 04/19/88 94.03 94.41 94.00 94.06 11,169 73,084 04/20/88 93.91 94.09 93.72 94.06 13,578 73,039 04/21/88 94.09 94.34 94.03 94.13 9,168 73,982 04/22/88 94.03 94.50 94.00 94.34 6,564 73,281 04/25/88 94.34 94.53 94.22 94.41 6,516 74,207 04/26/88 94.41 94.63 94.25 94.28 9,891 74,238 04/27/88 94.34 94.47 94.19 94.38 9,200 73,168 04/28/88 94.28 94.34 93.88 93.91 15,545 72,435 04/29/88 93.84 94.13 93.63 93.91 20,404 69,717 05/02/88 93.78 94.00 93.47 93.53 14,194 69,498 05/03/88 93.59 93.88 93.56 93.81 14,758 67,298 05/04/88 93.81 93.97 93.78 93.84 11,521 66,342 05/05/88 93.78 93.94 93.66 93.78 20,110 64,584 05/06/88 93.81 93.81 93.25 93.28 18,254 65,507 05/09/88 93.28 93.28 92.97 93.16 19,293 63,323 05/10/88 93.13 93.25 92.88 92.91 14,835 62,570 05/11/88 92.91 93.16 92.75 92.84 28,555 63,071 05/12/88 92.81 93.00 92.69 92.84 22,009 59,230 05/13/88 92.84 93.41 92.66 93.13 14,655 57,493 05/16/88 93.19 93.31 92.84 93.06 15,595 56,031 05/17/88 93.00 93.22 92.31 92.34 23,953 54,761 05/18/88 92.31 92.38 91.81 91.88 20,518 53,997 05/19/88 91.91 92.19 91.75 91.97 15,728 51,795 05/20/88 92.03 92.25 91.78 91.78 16,759 55,986 05/23/88 91.72 92.06 91.56 91.69 19,201 50,180 05/24/88 91.81 91.91 91.69 91.81 11,927 46,191 05/25/88 91.78 92.16 91.78 92.03 14,784 43,838 05/26/88 92.03 92.13 91.66 91.97 19,253 43,443 05/27/88 91.84 91.91 91.47 91.84 12,832 39,032 05/30/88 NA NA NA NA NA NA 05/31/88 91.91 92.09 91.75 92.06 13,453 37,374 06/01/88 92.41 93.22 92.31 93.19 15,993 35,466 06/02/88 93.38 93.50 92.91 92.97 8,394 32,262 06/03/88 92.94 93.56 92.91 93.53 4,602 31,815 06/06/88 93.53 93.63 93.25 93.63 1,766 31,431 06/07/88 93.34 93.47 93.19 93.25 4,709 30,584 06/08/88 93.31 93.91 93.31 93.91 5,014 29,588 06/09/88 93.72 93.94 93.56 93.59 4,008 27,857 06/10/88 93.69 94.03 93.63 93.81 1,115 27,549 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 06/13/88 93.97 94.13 93.94 93.94 10,536 20,157 06/14/88 93.91 95.47 93.91 95.41 5,194 18,973 06/15/88 95.16 95.16 94.97 95.09 3,332 17,135 06/16/88 94.31 94.34 93.94 94.03 1,389 16,882 06/17/88 93.75 93.78 93.00 93.09 1,546 15,804 06/20/88 93.22 93.28 92.81 93.22 1,306 15,110 06/21/88 93.25 93.50 92.97 93.00 0 0 06/22/88 92.50 93.75 92.44 93.53 19,601 67,476 06/23/88 93.66 94.41 93.53 93.66 13,215 67,255 06/24/88 93.63 94.13 93.34 93.75 15,136 67,587 06/27/88 94.03 94.09 93.16 93.25 8,005 67,420 06/28/88 93.22 93.72 93.00 93.66 14,934 68,893 06/29/88 93.88 93.94 93.38 93.59 15,702 70,634 06/30/88 93.53 94.13 93.47 94.09 16,048 71,300 07/01/88 94.06 94.56 94.06 94.22 14,103 71,679 07/04/88 NA NA NA NA NA NA 07/05/88 93.88 94.03 93.75 93.97 8,139 72,344 07/06/88 94.00 94.00 93.50 93.53 11,131 72,084 07/07/88 93.38 93.47 92.91 93.38 19,862 71,234 07/08/88 93.25 93.34 92.53 92.72 24,324 73,127 07/11/88 92.72 93.00 92.66 92.91 9,950 71,792 07/12/88 92.84 92.88 92.53 92.53 11,270 72,830 07/13/88 92.44 92.78 92.00 92.25 18,567 74,585 07/14/88 92.34 92.41 92.09 92.28 13,007 76,436 07/15/88 92.44 92.69 92.25 92.66 17,625 78,614 07/18/88 92.69 92.72 92.03 92.25 11,403 78,994 07/19/88 92.22 92.59 92.06 92.47 26,435 81,176 07/20/88 92.41 92.69 92.34 92.47 13,484 83,146 07/21/88 92.56 92.56 92.06 92.19 18,774 81,086 07/22/88 92.25 92.53 92.09 92.50 16,161 83,628 07/25/88 92.47 92.81 92.28 92.72 13,486 81,746 07/26/88 92.69 92.81 92.47 92.69 14,616 81,391 07/27/88 92.69 92.72 92.16 92.22 20,056 81,528 07/28/88 92.22 92.44 92.00 92.13 19,340 84,336 07/29/88 92.19 92.56 92.19 92.50 8,326 84,003 08/01/88 92.47 92.88 92.47 92.84 13,370 84,858 08/02/88 92.88 93.28 92.88 93.28 21,351 82,825 08/03/88 93.38 93.47 93.03 93.13 17,805 81,114 08/04/88 93.19 93.47 93.03 93.44 20,115 81,486 08/05/88 93.41 93.50 92.56 92.66 19,214 80,653 Date Open High Low Settle Volume Open Int -------- ------- ------- ------- ------- ------ ---------- 08/08/88 92.72 92.81 92.50 92.75 9,854 80,643 08/09/88 92.81 93.06 91.88 92.31 36,057 80,762 08/10/88 92.28 92.34 91.44 91.47 36,436 81,516 08/11/88 91.41 91.59 91.09 91.25 30,345 78,674 08/12/88 91.31 91.38 90.88 91.25 20,264 78,203 08/15/88 91.13 91.22 90.94 91.13 11,129 78,036 08/16/88 91.06 91.34 90.56 91.34 29,042 76,093 08/17/88 91.28 91.50 91.06 91.19 17,573 74,807 08/18/88 91.22 91.44 91.06 91.31 13,566 72,314 08/19/88 91.38 91.69 91.34 91.41 14,620 68,971 08/22/88 91.34 91.56 91.22 91.22 8,111 68,714 08/23/88 91.19 91.59 91.13 91.50 17,319 62,408 08/24/88 91.56 91.66 91.41 91.50 11,374 60,349 08/25/88 91.44 91.50 90.91 91.09 15,877 58,380 08/26/88 91.13 91.38 91.03 91.25 15,701 56,078 08/29/88 91.25 91.81 91.25 91.81 19,904 49,728 08/30/88 91.88 92.09 91.69 91.94 17,294 46,103 08/31/88 91.97 92.31 91.88 92.06 17,588 43,005 09/01/88 92.09 92.13 91.91 92.09 14,926 35,383 09/02/88 92.13 93.94 92.13 93.53 10,007 32,541 09/05/88 NA NA NA NA NA NA 09/06/88 93.75 93.78 93.50 93.69 10,590 29,286 09/07/88 93.63 94.22 93.56 93.72 5,997 26,930 09/08/88 93.72 93.84 93.56 93.72 9,977 23,952 09/09/88 93.88 94.34 93.56 94.31 6,170 21,427 09/12/88 94.22 94.38 93.94 94.00 2,697 20,085 09/13/88 93.91 94.06 93.84 94.03 7,522 16,895 09/14/88 94.88 94.88 94.31 94.44 4,856 15,053 09/15/88 94.47 94.50 94.09 94.13 2,309 14,785 09/16/88 93.97 94.13 93.94 94.06 1,011 13,951 09/19/88 94.06 94.09 93.78 93.81 1,223 13,254 09/20/88 93.81 93.97 93.75 93.91 4,864 11,011 09/21/88 94.03 94.16 93.94 94.09 0 0 09/22/88 93.75 93.88 93.53 93.63 14,068 82,863 09/23/88 93.66 93.66 93.22 93.59 0 0 !off Thank you for using CompuServe!