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

---

/ The Arsenal Files 8 / The Arsenal Files Collection #8 (Arsenal Computer) (1996).ISO / sci_calc / stab230.zip / HRB.CSV

< prev

next >

Wrap

Comma Seperated Value File  |  1996-09-01  |  54KB  |  1,251 rows

---

#	DOHLCV
1	08/20/90	19.379	19.750	19.129	19.750	1590
2	08/21/90	19.559	19.559	19.000	19.190	2296
3	08/22/90	19.190	19.309	19.059	19.059	3474
4	08/23/90	19.059	19.190	18.379	18.500	3362
5	08/24/90	18.500	18.629	17.750	18.500	3002
6	08/27/90	18.809	19.500	18.809	19.000	2396
7	08/28/90	19.000	19.250	18.879	18.879	864
8	08/29/90	18.940	19.690	18.940	19.309	1552
9	08/30/90	19.309	19.500	19.250	19.309	1706
10	08/31/90	19.309	19.559	19.250	19.500	1208
11	09/04/90	19.250	19.250	19.059	19.129	920
12	09/05/90	19.129	19.440	19.059	19.440	1468
13	09/06/90	19.440	19.440	19.129	19.129	530
14	09/07/90	19.129	19.500	19.059	19.379	1118
15	09/10/90	19.379	19.879	19.309	19.309	1842
16	09/11/90	19.440	19.750	19.440	19.559	1322
17	09/12/90	19.559	19.879	19.559	19.809	2964
18	09/13/90	19.809	19.940	19.690	19.809	1418
19	09/14/90	19.809	19.809	19.379	19.690	1902
20	09/17/90	19.690	19.940	19.500	19.879	1182
21	09/18/90	19.879	19.940	19.690	19.940	1238
22	09/19/90	19.940	19.940	19.440	19.500	1132
23	09/20/90	19.500	19.629	18.809	19.000	2036
24	09/21/90	19.000	19.129	18.809	18.940	3380
25	09/24/90	18.940	19.059	18.559	18.750	1562
26	09/25/90	18.750	19.500	18.690	19.379	1218
27	09/26/90	19.379	19.379	19.000	19.129	1006
28	09/27/90	19.129	19.250	18.629	18.750	2582
29	09/28/90	18.750	18.940	18.440	18.750	3330
30	10/01/90	18.879	20.000	18.879	19.940	5554
31	10/02/90	19.940	20.000	19.559	19.629	1874
32	10/03/90	19.629	19.629	19.129	19.500	2208
33	10/04/90	19.500	20.000	19.500	19.809	1524
34	10/05/90	19.809	19.879	19.309	19.500	1438
35	10/08/90	19.559	19.879	19.559	19.809	1140
36	10/09/90	19.809	19.809	19.000	19.059	1450
37	10/10/90	19.059	19.379	18.879	19.000	1078
38	10/11/90	19.000	19.250	18.690	18.750	3502
39	10/12/90	18.750	19.500	18.690	19.440	2470
40	10/15/90	19.440	19.750	19.379	19.690	2694
41	10/16/90	19.690	19.809	19.440	19.500	734
42	10/17/90	19.500	19.559	19.379	19.500	3670
43	10/18/90	19.559	19.879	19.559	19.809	1894
44	10/19/90	19.809	20.000	19.629	19.629	4806
45	10/22/90	19.629	19.750	19.440	19.690	3678
46	10/23/90	19.690	19.690	19.440	19.500	2526
47	10/24/90	19.500	19.940	19.500	19.879	2468
48	10/25/90	19.879	20.129	19.559	19.559	2734
49	10/26/90	19.559	19.879	19.440	19.440	2280
50	10/29/90	19.440	19.500	18.940	19.000	1820
51	10/30/90	19.000	19.379	18.879	19.379	1156
52	10/31/90	19.379	19.440	19.250	19.250	646
53	11/01/90	19.250	19.440	19.129	19.440	1760
54	11/02/90	19.440	19.940	19.379	19.879	2796
55	11/05/90	19.940	20.879	19.940	20.750	2444
56	11/06/90	20.750	20.879	20.500	20.750	3820
57	11/07/90	20.750	21.000	20.440	20.500	2906
58	11/08/90	20.500	20.879	20.309	20.379	1314
59	11/09/90	20.309	20.309	20.000	20.309	1368
60	11/12/90	20.309	20.690	20.250	20.629	2916
61	11/13/90	20.629	21.559	20.629	21.500	4156
62	11/14/90	21.500	21.629	21.309	21.309	3468
63	11/15/90	21.309	21.309	20.750	20.879	1890
64	11/16/90	20.879	21.059	20.629	20.690	1706
65	11/19/90	20.690	21.190	20.629	21.129	2608
66	11/20/90	21.129	21.309	21.129	21.190	2022
67	11/21/90	21.190	21.440	21.129	21.379	2782
68	11/23/90	21.379	21.629	21.250	21.309	2142
69	11/26/90	21.309	21.309	20.879	21.309	2246
70	11/27/90	21.309	21.879	21.129	21.379	4358
71	11/28/90	21.379	21.440	21.309	21.379	2124
72	11/29/90	21.379	21.440	20.879	21.000	2180
73	11/30/90	21.000	21.559	20.940	21.440	2346
74	12/03/90	21.440	22.000	21.440	21.629	3818
75	12/04/90	21.629	21.879	21.379	21.879	2368
76	12/05/90	21.879	22.309	21.750	21.940	4260
77	12/06/90	22.129	22.750	22.129	22.129	4406
78	12/07/90	22.129	22.559	22.000	22.379	3156
79	12/10/90	22.379	22.500	22.190	22.500	838
80	12/11/90	22.500	22.559	22.129	22.500	1708
81	12/12/90	22.500	22.500	22.190	22.309	1208
82	12/13/90	22.309	22.629	22.190	22.309	2064
83	12/14/90	22.190	22.190	21.690	22.000	1516
84	12/17/90	21.879	21.879	21.440	21.500	1520
85	12/18/90	21.500	21.629	21.500	21.559	1594
86	12/19/90	21.559	21.809	21.500	21.690	3012
87	12/20/90	21.690	22.379	21.629	22.250	2154
88	12/21/90	22.250	22.250	22.000	22.129	3736
89	12/24/90	22.000	22.000	21.809	21.940	572
90	12/26/90	21.940	21.940	21.809	21.940	1212
91	12/27/90	21.940	21.940	21.000	21.250	1216
92	12/28/90	21.250	21.440	21.190	21.379	520
93	12/31/90	21.379	21.629	21.250	21.629	1206
94	01/02/91	21.629	21.750	21.500	21.559	1438
95	01/03/91	21.500	21.500	20.879	21.000	1892
96	01/04/91	21.000	21.250	20.879	21.250	1158
97	01/07/91	21.250	21.250	20.690	20.690	1488
98	01/08/91	20.559	20.559	19.940	20.559	3356
99	01/09/91	20.559	21.059	20.440	20.440	2284
100	01/10/91	20.500	20.809	20.500	20.750	1006
101	01/11/91	20.750	21.059	20.629	20.750	2286
102	01/14/91	20.750	20.750	20.440	20.750	2466
103	01/15/91	20.750	20.879	20.690	20.809	1874
104	01/16/91	20.809	21.129	20.809	21.059	1374
105	01/17/91	21.559	22.000	21.559	22.000	3050
106	01/18/91	22.000	23.000	22.000	23.000	3372
107	01/21/91	22.879	22.879	22.250	22.559	1570
108	01/22/91	22.559	22.559	21.879	22.129	2038
109	01/23/91	22.250	22.940	22.250	22.750	1310
110	01/24/91	22.879	23.059	22.879	22.940	1308
111	01/25/91	22.940	23.190	22.750	23.000	1634
112	01/28/91	23.000	23.250	22.750	23.250	1564
113	01/29/91	23.250	23.250	23.000	23.059	1918
114	01/30/91	23.059	23.250	23.000	23.059	1460
115	01/31/91	23.059	23.629	23.059	23.629	2068
116	02/01/91	23.629	23.629	23.059	23.129	1294
117	02/04/91	23.129	23.309	22.559	23.309	2002
118	02/05/91	23.309	24.059	23.309	24.000	2692
119	02/06/91	23.879	23.879	23.500	23.750	3490
120	02/07/91	23.750	23.940	23.059	23.250	3542
121	02/08/91	23.250	23.500	23.129	23.379	2540
122	02/11/91	23.379	23.690	23.250	23.629	1704
123	02/12/91	23.629	23.809	23.379	23.379	2220
124	02/13/91	23.379	23.559	23.309	23.379	1698
125	02/14/91	23.379	23.379	22.440	22.940	2284
126	02/15/91	22.940	23.440	22.879	23.440	2902
127	02/19/91	23.309	23.309	22.809	23.000	2010
128	02/20/91	23.000	23.190	22.879	23.059	2674
129	02/21/91	23.059	23.190	22.690	22.750	2120
130	02/22/91	22.750	23.000	22.500	22.750	3610
131	02/25/91	22.940	23.250	22.940	23.129	2128
132	02/26/91	23.129	23.190	22.750	22.940	2070
133	02/27/91	22.940	23.250	22.879	23.129	2220
134	02/28/91	23.129	23.500	23.129	23.379	3794
135	03/01/91	23.379	24.250	23.250	24.129	3106
136	03/04/91	24.129	24.309	23.879	24.059	3268
137	03/05/91	24.059	25.000	23.809	25.000	4438
138	03/06/91	25.000	25.379	24.690	24.690	2062
139	03/07/91	24.690	24.940	24.629	24.629	912
140	03/08/91	24.629	24.940	24.629	24.879	1224
141	03/11/91	24.879	25.059	24.250	24.379	1904
142	03/12/91	24.379	24.440	24.000	24.190	1312
143	03/13/91	24.309	24.690	24.309	24.440	2476
144	03/14/91	24.500	24.809	24.500	24.629	990
145	03/15/91	24.750	25.000	24.750	24.879	3290
146	03/18/91	24.879	25.250	24.809	24.940	2622
147	03/19/91	24.940	24.940	24.750	24.809	1674
148	03/20/91	24.879	25.059	24.879	24.940	1760
149	03/21/91	24.940	25.379	24.940	25.059	1876
150	03/22/91	25.059	25.379	25.000	25.190	1174
151	03/25/91	25.190	25.559	25.190	25.500	1704
152	03/26/91	25.500	26.129	25.440	26.129	1542
153	03/27/91	26.129	26.440	26.000	26.000	2038
154	03/28/91	26.129	26.379	26.129	26.309	1298
155	04/01/91	26.309	26.309	26.000	26.059	2542
156	04/02/91	26.129	26.879	26.129	26.879	2126
157	04/03/91	26.879	27.059	26.690	26.879	1396
158	04/04/91	26.879	27.190	26.750	27.059	2376
159	04/05/91	27.059	27.129	26.629	26.629	1312
160	04/08/91	26.629	27.129	26.500	27.129	1268
161	04/09/91	27.129	27.879	27.059	27.500	3444
162	04/10/91	27.500	27.559	26.879	26.879	1948
163	04/11/91	26.879	27.000	26.690	26.690	1558
164	04/12/91	26.690	26.809	26.190	26.190	1684
165	04/15/91	26.190	26.500	26.000	26.000	1128
166	04/16/91	26.000	26.000	25.559	25.940	2258
167	04/17/91	25.940	26.000	25.559	25.690	2854
168	04/18/91	25.690	26.379	25.690	25.879	3348
169	04/19/91	25.879	26.129	25.750	25.750	1482
170	04/22/91	25.750	26.059	25.629	25.879	832
171	04/23/91	25.879	26.000	25.379	25.559	2036
172	04/24/91	25.559	26.129	25.559	26.129	1710
173	04/25/91	26.129	26.129	25.750	25.750	1158
174	04/26/91	25.809	26.059	25.809	26.000	1308
175	04/29/91	26.000	26.190	25.629	25.629	1670
176	04/30/91	25.629	25.940	25.559	25.809	2018
177	05/01/91	25.809	26.190	25.809	26.190	3392
178	05/02/91	26.250	26.629	26.250	26.500	2372
179	05/03/91	26.500	26.629	26.190	26.250	3002
180	05/06/91	26.250	26.309	25.940	26.250	722
181	05/07/91	26.250	26.559	26.190	26.190	1886
182	05/08/91	26.250	26.559	26.250	26.500	702
183	05/09/91	26.500	26.559	26.190	26.309	1428
184	05/10/91	26.309	26.629	26.000	26.059	1214
185	05/13/91	26.059	26.190	26.000	26.000	944
186	05/14/91	26.000	26.000	25.809	25.879	1582
187	05/15/91	25.879	26.129	25.629	25.690	1716
188	05/16/91	25.750	26.000	25.750	25.940	622
189	05/17/91	25.940	26.129	25.750	26.129	1382
190	05/20/91	26.129	26.129	25.940	26.000	1058
191	05/21/91	26.000	26.500	26.000	26.440	2094
192	05/22/91	26.500	26.940	26.500	26.940	1326
193	05/23/91	26.940	27.250	26.750	26.809	1420
194	05/24/91	26.809	26.940	26.629	26.629	1162
195	05/28/91	26.629	27.250	26.379	27.190	1490
196	05/29/91	27.190	27.309	27.000	27.000	1524
197	05/30/91	27.000	27.000	26.750	26.809	2922
198	05/31/91	26.809	27.000	26.809	26.879	2074
199	06/03/91	26.879	26.879	26.500	26.559	1370
200	06/04/91	26.379	26.379	25.879	26.250	3010
201	06/05/91	26.440	26.559	26.440	26.500	3200
202	06/06/91	26.500	27.129	26.500	26.500	1968
203	06/07/91	26.500	26.629	26.129	26.500	1248
204	06/10/91	26.629	26.809	26.629	26.690	1300
205	06/11/91	26.690	26.940	26.629	26.809	686
206	06/12/91	26.809	26.809	26.500	26.500	1098
207	06/13/91	26.500	26.690	26.500	26.629	902
208	06/14/91	26.750	27.129	26.750	27.129	1364
209	06/17/91	27.129	27.129	26.559	26.559	1020
210	06/18/91	26.559	26.879	26.440	26.500	1094
211	06/19/91	26.500	26.809	26.440	26.559	3880
212	06/20/91	26.750	27.750	26.750	27.690	2672
213	06/21/91	27.750	28.129	27.750	28.059	2822
214	06/24/91	27.940	27.940	27.379	27.500	1440
215	06/25/91	27.500	27.500	27.129	27.309	3000
216	06/26/91	27.309	28.190	27.190	28.000	3488
217	06/27/91	27.940	27.940	27.500	27.559	2812
218	06/28/91	27.559	27.559	27.379	27.500	1780
219	07/01/91	27.629	28.750	27.629	28.750	2822
220	07/02/91	28.629	29.000	28.500	28.940	2224
221	07/03/91	29.000	29.000	28.250	28.440	2062
222	07/05/91	28.559	28.690	28.559	28.629	682
223	07/08/91	28.750	28.750	28.379	28.500	1094
224	07/09/91	28.750	28.879	28.559	28.690	536
225	07/10/91	28.690	29.500	28.690	28.940	1726
226	07/11/91	28.940	29.440	28.940	29.309	762
227	07/12/91	29.500	30.000	29.379	29.879	1148
228	07/15/91	29.940	30.440	29.940	30.379	992
229	07/16/91	30.250	30.250	29.940	30.000	1432
230	07/17/91	29.879	29.879	29.250	29.309	916
231	07/18/91	29.440	30.000	29.059	29.809	780
232	07/19/91	29.809	29.809	29.500	29.500	1238
233	07/22/91	29.629	29.750	29.379	29.629	558
234	07/23/91	29.690	29.809	29.250	29.250	502
235	07/24/91	29.379	29.379	29.059	29.250	750
236	07/25/91	29.250	29.500	29.250	29.379	388
237	07/26/91	29.379	29.500	29.059	29.500	538
238	07/29/91	29.629	29.750	29.379	29.440	1132
239	07/30/91	29.440	29.629	29.309	29.629	1038
240	07/31/91	29.500	29.750	29.440	29.629	1264
241	08/01/91	29.559	29.559	29.000	29.129	738
242	08/02/91	29.250	29.379	29.000	29.000	476
243	08/05/91	29.129	29.250	29.000	29.129	582
244	08/06/91	29.059	29.629	29.059	29.559	2468
245	08/07/91	29.559	29.750	29.559	29.690	902
246	08/08/91	29.690	29.690	29.379	29.690	1818
247	08/09/91	29.559	30.500	29.559	30.129	1294
248	08/12/91	30.059	30.059	29.500	29.879	1466
249	08/13/91	29.940	29.940	29.440	29.500	882
250	08/14/91	29.629	29.629	29.190	29.190	1750
251	08/15/91	29.059	29.500	28.940	29.000	2552
252	08/16/91	29.000	29.190	28.629	28.879	2010
253	08/19/91	28.750	28.879	28.129	28.250	1054
254	08/20/91	28.379	28.440	27.879	27.940	2616
255	08/21/91	28.309	28.750	28.309	28.690	3166
256	08/22/91	28.750	29.309	28.750	29.059	1692
257	08/23/91	29.190	29.629	29.190	29.500	1202
258	08/26/91	29.629	29.750	29.500	29.500	728
259	08/27/91	29.629	29.629	29.250	29.440	1982
260	08/28/91	29.379	29.750	29.129	29.629	1836
261	08/29/91	29.809	29.879	29.629	29.809	1496
262	08/30/91	29.750	29.879	29.500	29.750	1066
263	09/03/91	29.750	30.129	29.500	29.500	1536
264	09/04/91	29.250	29.379	29.129	29.379	1958
265	09/05/91	29.309	29.879	29.309	29.809	1404
266	09/06/91	29.940	30.379	29.559	30.379	1904
267	09/09/91	30.379	30.379	30.000	30.190	2326
268	09/10/91	30.309	31.250	30.059	30.940	5414
269	09/11/91	30.879	30.940	30.559	30.690	4958
270	09/12/91	30.750	30.809	30.559	30.750	2266
271	09/13/91	30.809	30.879	30.190	30.500	1864
272	09/16/91	30.379	30.379	29.750	29.809	2162
273	09/17/91	29.940	30.629	29.809	30.629	2204
274	09/18/91	30.750	31.000	30.629	30.750	2156
275	09/19/91	30.750	31.440	30.690	31.000	3170
276	09/20/91	31.250	31.809	31.000	31.629	3162
277	09/23/91	31.809	31.940	31.440	31.440	1568
278	09/24/91	31.500	31.690	31.129	31.629	1226
279	09/25/91	32.130	32.500	31.940	32.439	2054
280	09/26/91	32.380	32.939	32.250	32.810	2812
281	09/27/91	32.750	33.060	32.500	32.630	2504
282	09/30/91	32.560	32.689	32.060	32.689	1344
283	10/01/91	32.939	33.750	32.939	33.250	2594
284	10/02/91	33.250	33.380	32.380	32.880	2104
285	10/03/91	33.130	33.250	32.750	33.000	2363
286	10/04/91	33.000	33.000	32.500	32.500	1079
287	10/07/91	32.250	32.250	31.500	31.879	1279
288	10/08/91	32.250	32.380	31.629	31.750	2856
289	10/09/91	31.750	33.250	31.750	33.250	2921
290	10/10/91	33.130	34.000	32.880	33.500	5397
291	10/11/91	33.750	34.000	33.380	33.500	2260
292	10/14/91	33.500	34.250	33.380	34.250	1413
293	10/15/91	34.000	34.880	34.000	34.750	2810
294	10/16/91	34.750	35.250	34.630	35.130	1834
295	10/17/91	34.880	35.500	34.380	34.630	2340
296	10/18/91	34.880	34.880	34.500	34.630	1006
297	10/21/91	34.750	35.000	33.750	34.630	749
298	10/22/91	34.630	34.880	34.250	34.750	2367
299	10/23/91	34.750	35.500	34.630	35.500	1884
300	10/24/91	35.500	35.630	33.630	34.250	1964
301	10/25/91	34.500	34.880	34.000	34.130	1035
302	10/28/91	34.380	35.130	34.380	35.130	1841
303	10/29/91	35.380	35.380	34.500	34.750	1241
304	10/30/91	34.880	35.000	34.500	34.750	1915
305	10/31/91	34.630	34.630	33.380	33.380	1979
306	11/01/91	33.250	34.500	33.130	33.500	2428
307	11/04/91	33.250	34.250	32.750	34.130	2877
308	11/05/91	34.250	34.250	32.880	33.000	1319
309	11/06/91	33.000	34.250	32.880	33.880	1372
310	11/07/91	34.000	34.380	34.000	34.250	1388
311	11/08/91	34.380	35.000	34.380	34.880	1885
312	11/11/91	34.880	34.880	34.000	34.000	1179
313	11/12/91	34.000	34.880	33.750	34.880	4151
314	11/13/91	34.880	34.880	34.500	34.880	1275
315	11/14/91	34.880	35.000	34.380	34.750	1462
316	11/15/91	34.880	34.880	33.380	33.500	1232
317	11/18/91	33.250	34.750	33.130	34.630	2906
318	11/19/91	34.500	34.500	33.500	34.000	1493
319	11/20/91	34.380	35.000	34.250	34.750	1922
320	11/21/91	34.880	34.880	34.130	34.630	1412
321	11/22/91	34.880	35.000	34.250	34.750	2415
322	11/25/91	34.250	34.250	32.750	33.130	3321
323	11/26/91	33.250	34.750	33.000	34.500	1940
324	11/27/91	34.250	34.500	33.750	34.000	1501
325	11/29/91	34.000	34.750	33.750	34.380	509
326	12/02/91	34.130	34.750	33.630	34.750	1693
327	12/03/91	35.130	35.130	34.130	34.380	2782
328	12/04/91	34.250	34.880	33.500	34.880	1362
329	12/05/91	34.630	34.880	34.250	34.630	2263
330	12/06/91	34.130	34.750	33.880	34.130	1983
331	12/09/91	34.000	34.380	33.750	33.750	1717
332	12/10/91	33.500	34.000	33.500	33.630	1413
333	12/11/91	33.880	34.630	33.750	34.000	2900
334	12/12/91	34.130	35.000	34.130	34.750	3442
335	12/13/91	35.000	35.630	34.630	35.630	2959
336	12/16/91	35.500	35.630	35.130	35.630	1802
337	12/17/91	35.750	35.880	34.250	34.880	2283
338	12/18/91	35.130	35.750	34.880	35.500	2089
339	12/19/91	35.250	35.380	34.880	35.000	2256
340	12/20/91	35.000	35.130	34.630	34.880	3879
341	12/23/91	34.750	36.380	34.750	36.000	4257
342	12/24/91	36.000	37.000	35.630	36.630	1160
343	12/26/91	36.630	37.500	36.630	37.250	1561
344	12/27/91	37.380	37.500	37.250	37.500	1468
345	12/30/91	37.500	38.250	37.250	37.630	3605
346	12/31/91	37.630	37.750	36.500	37.500	2471
347	01/02/92	36.750	36.880	35.630	36.500	3080
348	01/03/92	36.500	37.250	36.250	36.880	2961
349	01/06/92	36.750	38.000	36.750	37.880	3318
350	01/07/92	37.750	38.000	37.500	38.000	5163
351	01/08/92	38.500	40.380	38.250	40.250	4035
352	01/09/92	40.250	40.750	40.000	40.250	2647
353	01/10/92	40.000	40.250	39.750	40.130	1586
354	01/13/92	40.000	40.250	38.250	39.380	2433
355	01/14/92	39.380	39.880	38.630	39.880	2033
356	01/15/92	39.880	41.130	39.630	40.880	1707
357	01/16/92	40.630	40.750	39.000	39.750	2082
358	01/17/92	40.000	40.250	38.380	38.630	1806
359	01/20/92	38.630	38.630	38.130	38.380	1121
360	01/21/92	38.130	38.380	37.500	38.250	1269
361	01/22/92	38.250	40.000	38.000	40.000	1609
362	01/23/92	40.000	40.630	39.500	39.630	1360
363	01/24/92	39.380	39.630	39.130	39.250	1134
364	01/27/92	39.380	39.880	38.380	38.880	2893
365	01/28/92	38.750	39.750	38.750	39.380	1806
366	01/29/92	39.000	39.000	34.750	35.250	6821
367	01/30/92	36.750	36.880	36.250	36.630	6605
368	01/31/92	36.750	37.000	35.130	36.000	3392
369	02/03/92	35.750	35.750	35.000	35.130	7554
370	02/04/92	35.130	35.380	34.000	34.130	8770
371	02/05/92	32.000	35.630	31.879	35.500	13264
372	02/06/92	35.250	35.750	34.880	35.250	3692
373	02/07/92	35.500	35.500	34.750	35.250	3700
374	02/10/92	35.250	35.500	34.750	35.000	2758
375	02/11/92	34.500	36.000	34.500	35.250	5776
376	02/12/92	35.000	35.250	34.880	35.130	2251
377	02/13/92	35.250	35.500	34.880	35.000	3486
378	02/14/92	35.000	35.130	34.630	34.750	5514
379	02/18/92	34.750	35.130	34.750	34.750	4782
380	02/19/92	34.880	35.130	34.750	35.130	4891
381	02/20/92	35.000	35.500	34.750	35.000	8523
382	02/21/92	35.000	35.130	34.750	35.000	1732
383	02/24/92	35.000	35.000	34.500	34.630	4744
384	02/25/92	34.380	35.130	34.000	34.500	4183
385	02/26/92	34.500	34.750	34.380	34.750	1859
386	02/27/92	34.880	34.880	34.380	34.630	1513
387	02/28/92	34.880	35.380	34.000	34.880	4461
388	03/02/92	34.750	34.880	33.750	34.130	1604
389	03/03/92	33.880	34.380	33.630	34.250	3494
390	03/04/92	34.380	34.380	33.380	33.500	1779
391	03/05/92	33.380	33.380	32.500	32.880	3030
392	03/06/92	32.750	33.880	32.750	33.380	1958
393	03/09/92	33.000	33.380	32.750	32.880	1670
394	03/10/92	33.130	33.500	32.750	33.000	2407
395	03/11/92	33.130	33.380	32.500	33.000	2768
396	03/12/92	33.000	33.880	32.880	33.880	1949
397	03/13/92	34.130	34.250	33.500	33.880	1568
398	03/16/92	33.880	33.880	33.500	33.630	902
399	03/17/92	33.500	33.880	33.380	33.500	4702
400	03/18/92	33.250	33.500	33.000	33.250	2168
401	03/19/92	33.500	33.750	33.000	33.630	1689
402	03/20/92	33.630	34.000	33.380	33.880	2646
403	03/23/92	33.630	33.880	33.500	33.750	1920
404	03/24/92	33.750	33.880	33.380	33.630	1541
405	03/25/92	33.500	33.500	32.500	33.000	2436
406	03/26/92	33.250	33.750	33.250	33.250	1461
407	03/27/92	33.250	33.380	32.750	33.000	2755
408	03/30/92	32.880	33.000	32.380	32.380	2086
409	03/31/92	32.250	33.500	31.879	32.750	2996
410	04/01/92	32.750	32.750	31.879	32.500	4522
411	04/02/92	32.750	33.000	32.000	32.130	1775
412	04/03/92	32.130	32.130	31.250	31.379	2873
413	04/06/92	31.500	31.879	31.379	31.750	5132
414	04/07/92	31.629	31.879	30.500	30.500	3123
415	04/08/92	30.500	31.000	30.129	30.879	3426
416	04/09/92	31.000	32.630	31.000	31.750	2912
417	04/10/92	32.000	32.880	31.750	32.880	1773
418	04/13/92	33.000	33.130	32.130	32.380	2253
419	04/14/92	32.750	33.000	32.500	32.630	1536
420	04/15/92	32.880	33.250	32.500	32.750	3108
421	04/16/92	32.750	32.750	32.000	32.630	1242
422	04/20/92	32.630	32.630	31.250	32.000	1372
423	04/21/92	32.130	32.250	31.000	31.379	1580
424	04/22/92	31.750	31.879	31.500	31.500	1953
425	04/23/92	31.500	31.750	30.750	31.250	1666
426	04/24/92	31.250	31.879	30.500	30.629	2046
427	04/27/92	30.500	31.879	30.250	31.750	1333
428	04/28/92	31.629	32.250	31.129	31.250	1722
429	04/29/92	31.750	32.500	31.629	32.130	2958
430	04/30/92	32.000	32.380	31.750	32.380	1675
431	05/01/92	32.380	33.000	32.250	32.750	1649
432	05/04/92	33.000	33.630	33.000	33.250	1872
433	05/05/92	33.380	33.380	32.250	32.630	1774
434	05/06/92	32.500	32.750	32.500	32.750	787
435	05/07/92	32.500	32.880	32.130	32.380	1137
436	05/08/92	32.500	32.630	31.629	32.130	1397
437	05/11/92	32.380	32.750	32.000	32.500	926
438	05/12/92	32.500	33.000	32.130	33.000	1460
439	05/13/92	33.000	33.000	32.250	32.750	1333
440	05/14/92	32.630	32.630	31.879	32.000	963
441	05/15/92	32.000	32.380	31.629	31.879	1449
442	05/18/92	31.879	32.630	31.879	32.500	578
443	05/19/92	32.500	32.630	32.000	32.630	1470
444	05/20/92	32.750	32.880	32.250	32.500	1478
445	05/21/92	32.500	32.880	32.130	32.880	1042
446	05/22/92	32.880	33.000	32.880	32.880	928
447	05/26/92	32.630	32.750	31.129	31.250	1900
448	05/27/92	31.129	31.379	30.750	31.250	1637
449	05/28/92	31.500	32.250	31.250	31.750	1533
450	05/29/92	31.500	32.000	31.379	31.750	1228
451	06/01/92	31.500	31.629	31.129	31.250	1013
452	06/02/92	31.250	31.750	30.750	31.500	1775
453	06/03/92	31.629	31.629	30.879	31.000	1350
454	06/04/92	30.879	31.379	30.629	30.629	976
455	06/05/92	30.500	31.000	30.379	31.000	3045
456	06/08/92	31.000	31.500	31.000	31.500	1134
457	06/09/92	31.500	32.250	31.500	31.750	1861
458	06/10/92	31.500	31.750	31.129	31.250	1186
459	06/11/92	31.129	31.250	30.500	31.000	2146
460	06/12/92	31.379	32.250	31.379	31.879	2735
461	06/15/92	32.000	32.500	31.879	32.000	1491
462	06/16/92	32.000	32.000	30.879	31.000	1607
463	06/17/92	30.500	31.379	30.500	30.750	2919
464	06/18/92	31.000	32.750	30.879	32.130	3010
465	06/19/92	32.130	32.880	32.000	32.880	2539
466	06/22/92	32.750	33.250	32.750	33.130	3442
467	06/23/92	33.130	33.630	32.880	32.880	3535
468	06/24/92	33.000	33.630	32.880	33.630	1294
469	06/25/92	33.630	33.880	33.250	33.380	1068
470	06/26/92	33.500	33.750	33.380	33.630	849
471	06/29/92	33.880	34.500	33.880	34.380	1935
472	06/30/92	34.250	34.630	34.130	34.130	1024
473	07/01/92	34.380	34.750	34.250	34.500	1583
474	07/02/92	34.750	35.000	33.880	34.000	2328
475	07/06/92	34.000	34.250	33.630	34.000	2186
476	07/07/92	34.250	34.250	33.500	34.000	1373
477	07/08/92	33.750	34.000	33.500	33.880	1573
478	07/09/92	33.880	34.380	33.750	34.250	1667
479	07/10/92	34.500	35.000	34.250	34.880	1907
480	07/13/92	35.130	35.250	34.500	34.880	1418
481	07/14/92	34.880	34.880	34.250	34.500	1331
482	07/15/92	34.630	34.630	34.000	34.380	1568
483	07/16/92	34.380	34.500	34.130	34.380	1001
484	07/17/92	34.250	34.380	34.000	34.250	998
485	07/20/92	34.000	34.000	33.750	34.000	732
486	07/21/92	34.000	34.130	33.750	34.130	1484
487	07/22/92	34.000	34.000	33.750	33.880	1144
488	07/23/92	33.750	34.250	33.750	34.250	1584
489	07/24/92	34.250	34.250	33.880	34.130	724
490	07/27/92	33.880	34.500	33.750	33.880	1638
491	07/28/92	33.750	34.380	33.750	34.130	1231
492	07/29/92	34.380	34.880	34.250	34.630	1471
493	07/30/92	34.880	34.880	34.380	34.630	1202
494	07/31/92	34.500	34.500	34.130	34.380	1677
495	08/03/92	34.630	34.750	34.250	34.630	2377
496	08/04/92	34.880	34.880	34.500	34.750	1267
497	08/05/92	34.750	34.750	34.250	34.500	662
498	08/06/92	34.380	34.630	34.130	34.500	1430
499	08/07/92	34.880	35.000	34.130	34.380	1027
500	08/10/92	34.130	34.500	34.000	34.500	1558
501	08/11/92	34.500	34.750	34.000	34.500	1152
502	08/12/92	34.750	34.880	34.500	34.630	1766
503	08/13/92	34.750	35.000	34.250	34.250	1209
504	08/14/92	34.380	35.000	34.250	35.000	662
505	08/17/92	35.000	35.500	34.250	34.500	2888
506	08/18/92	34.750	35.250	34.250	35.130	1619
507	08/19/92	35.000	35.250	34.750	35.000	1178
508	08/20/92	35.380	35.630	35.000	35.250	1017
509	08/21/92	35.500	35.880	35.000	35.380	1570
510	08/24/92	35.380	35.380	34.880	35.130	1384
511	08/25/92	35.250	35.500	34.380	34.750	1341
512	08/26/92	35.000	35.380	34.750	35.380	1357
513	08/27/92	35.500	35.750	35.130	35.500	1820
514	08/28/92	35.500	35.500	34.630	34.880	1448
515	08/31/92	35.000	35.500	34.750	35.380	1856
516	09/01/92	35.250	35.500	35.130	35.250	1375
517	09/02/92	35.250	35.880	35.000	35.750	1783
518	09/03/92	35.630	36.000	35.000	35.130	1731
519	09/04/92	34.880	35.000	34.500	34.750	1362
520	09/08/92	34.630	34.630	33.750	34.000	2745
521	09/09/92	33.380	33.750	32.630	33.130	5603
522	09/10/92	33.000	33.750	32.630	33.750	3982
523	09/11/92	33.880	34.630	33.750	34.630	4259
524	09/14/92	34.750	35.380	34.630	35.380	1810
525	09/15/92	35.250	35.630	35.130	35.130	1577
526	09/16/92	34.880	35.000	34.250	34.250	2173
527	09/17/92	34.500	34.630	33.880	34.250	1581
528	09/18/92	34.750	34.750	34.250	34.380	2306
529	09/21/92	34.500	34.500	33.880	34.000	1603
530	09/22/92	33.630	33.750	33.000	33.000	2261
531	09/23/92	33.130	33.630	33.130	33.250	2400
532	09/24/92	33.250	33.380	32.880	32.880	1957
533	09/25/92	33.000	33.130	32.750	32.880	2002
534	09/28/92	32.750	33.380	32.630	33.380	1562
535	09/29/92	33.630	33.880	32.630	33.630	2579
536	09/30/92	33.500	33.630	32.880	33.000	1842
537	10/01/92	33.000	33.380	32.880	33.250	1785
538	10/02/92	33.130	33.380	32.750	33.130	2076
539	10/05/92	32.880	33.130	32.250	33.130	2506
540	10/06/92	33.130	33.250	32.880	33.130	1609
541	10/07/92	33.000	33.250	32.500	32.630	1698
542	10/08/92	32.630	33.000	32.630	32.880	1091
543	10/09/92	32.750	32.750	32.130	32.380	1261
544	10/12/92	32.500	32.750	31.629	32.380	2935
545	10/13/92	32.500	33.380	32.500	33.130	1689
546	10/14/92	33.380	33.380	32.630	33.000	1482
547	10/15/92	32.250	33.130	32.250	32.750	1405
548	10/16/92	32.880	33.130	32.250	33.130	1056
549	10/19/92	33.000	35.250	33.000	35.250	4654
550	10/20/92	35.130	35.500	35.000	35.250	2686
551	10/21/92	35.130	35.250	34.500	34.750	3147
552	10/22/92	34.750	35.880	34.630	35.750	5959
553	10/23/92	35.880	36.750	35.750	36.750	2801
554	10/26/92	36.750	36.750	36.000	36.630	5190
555	10/27/92	36.630	36.880	36.380	36.750	2678
556	10/28/92	37.000	37.630	36.750	37.630	1947
557	10/29/92	37.630	38.380	37.500	38.250	2915
558	10/30/92	38.380	38.380	37.630	37.630	1962
559	11/02/92	38.000	38.000	37.500	37.880	1593
560	11/03/92	38.000	38.130	37.880	38.130	1567
561	11/04/92	38.000	38.130	37.380	37.380	1691
562	11/05/92	37.500	38.630	37.380	38.500	1942
563	11/06/92	38.380	39.130	38.250	38.880	1474
564	11/09/92	38.750	39.380	38.630	39.250	1946
565	11/10/92	39.250	39.380	38.500	38.500	1722
566	11/11/92	38.000	38.250	37.880	38.130	1766
567	11/12/92	38.130	38.130	37.750	38.130	1995
568	11/13/92	38.000	39.500	38.000	39.250	4926
569	11/16/92	39.130	39.380	38.630	38.880	1669
570	11/17/92	38.880	39.500	38.750	38.880	954
571	11/18/92	38.880	39.000	38.630	38.630	751
572	11/19/92	38.630	39.000	38.380	38.880	1712
573	11/20/92	39.380	39.630	39.000	39.250	2990
574	11/23/92	39.250	39.380	39.000	39.250	641
575	11/24/92	39.250	39.630	39.130	39.130	2419
576	11/25/92	39.250	39.250	38.750	39.000	1070
577	11/27/92	39.000	39.250	38.630	38.750	883
578	11/30/92	38.500	39.500	38.380	39.250	2096
579	12/01/92	39.380	39.750	39.250	39.500	2323
580	12/02/92	39.500	39.630	39.130	39.630	959
581	12/03/92	39.630	39.750	38.630	38.880	1522
582	12/04/92	39.130	39.130	38.250	38.750	1567
583	12/07/92	38.750	39.250	38.630	39.000	1101
584	12/08/92	39.000	39.000	38.750	39.000	1517
585	12/09/92	39.000	39.130	38.880	39.130	3019
586	12/10/92	39.130	39.130	38.130	38.130	2071
587	12/11/92	38.000	39.000	38.000	38.880	1078
588	12/14/92	38.880	38.880	38.250	38.380	891
589	12/15/92	38.380	38.750	37.880	37.880	1071
590	12/16/92	38.130	38.380	37.880	37.880	1253
591	12/17/92	37.880	39.380	37.750	39.380	2195
592	12/18/92	39.630	39.880	39.380	39.750	3024
593	12/21/92	39.380	39.880	39.250	39.380	956
594	12/22/92	39.630	40.500	39.630	40.250	2165
595	12/23/92	40.250	40.880	40.250	40.630	2520
596	12/24/92	40.630	41.000	40.500	40.630	544
597	12/28/92	40.630	40.750	39.380	39.500	1997
598	12/29/92	39.500	40.000	39.250	39.500	2112
599	12/30/92	39.500	40.380	39.500	40.380	1129
600	12/31/92	40.380	40.380	39.750	39.750	2294
601	01/04/93	39.750	39.880	39.250	39.880	1606
602	01/05/93	39.880	40.130	39.500	39.630	2860
603	01/06/93	39.630	39.630	39.130	39.380	1115
604	01/07/93	39.380	39.880	39.130	39.500	863
605	01/08/93	39.250	39.380	38.630	38.750	1314
606	01/11/93	38.750	38.880	38.500	38.630	1308
607	01/12/93	38.630	39.500	38.500	39.130	1086
608	01/13/93	39.130	39.250	38.880	39.130	1000
609	01/14/93	39.130	39.500	38.500	38.880	807
610	01/15/93	38.880	39.250	38.880	39.000	1424
611	01/18/93	39.000	39.000	38.500	38.630	610
612	01/19/93	38.619	38.880	37.880	38.500	1943
613	01/20/93	38.500	38.500	37.880	38.000	2056
614	01/21/93	38.000	38.000	37.250	37.380	1417
615	01/22/93	37.500	38.250	37.250	37.500	1480
616	01/25/93	37.750	38.630	37.750	38.380	2837
617	01/26/93	38.380	38.500	38.000	38.130	1582
618	01/27/93	38.130	39.130	37.880	38.750	3815
619	01/28/93	38.630	39.250	38.630	38.750	1750
620	01/29/93	38.750	38.880	38.130	38.130	1280
621	02/01/93	38.000	38.880	38.000	38.880	1764
622	02/02/93	38.750	39.000	38.630	38.880	2074
623	02/03/93	39.000	39.630	38.880	39.500	2784
624	02/04/93	40.000	40.630	39.880	40.630	3300
625	02/05/93	40.380	40.880	40.250	40.630	920
626	02/08/93	40.630	41.380	40.500	41.000	1229
627	02/09/93	41.250	41.250	40.130	40.500	1556
628	02/10/93	40.500	40.750	40.250	40.750	2438
629	02/11/93	41.000	41.750	40.750	40.880	1100
630	02/12/93	40.880	41.130	40.630	40.750	2863
631	02/16/93	40.500	40.750	39.630	39.750	1294
632	02/17/93	39.750	40.500	39.130	40.380	3208
633	02/18/93	41.500	41.750	40.500	40.750	3101
634	02/19/93	40.750	40.880	40.130	40.500	2817
635	02/22/93	40.380	40.500	40.000	40.250	2864
636	02/23/93	40.250	41.750	40.130	41.630	2328
637	02/24/93	41.500	42.000	41.250	41.630	4223
638	02/25/93	42.000	42.750	42.000	42.380	3155
639	02/26/93	42.500	42.630	40.630	41.380	5310
640	03/01/93	41.500	41.500	37.500	38.380	13385
641	03/02/93	38.750	39.250	38.500	39.000	6125
642	03/03/93	38.750	38.750	38.380	38.630	4127
643	03/04/93	38.750	38.880	37.250	38.130	3014
644	03/05/93	38.130	38.630	38.000	38.130	2013
645	03/08/93	38.130	38.380	38.000	38.380	1708
646	03/09/93	38.380	38.750	38.130	38.380	2143
647	03/10/93	38.630	38.750	37.880	38.500	1112
648	03/11/93	38.500	38.630	38.380	38.380	1248
649	03/12/93	38.380	38.380	38.000	38.000	1284
650	03/15/93	38.130	38.500	38.000	38.000	2259
651	03/16/93	38.130	38.250	37.880	38.000	1603
652	03/17/93	38.000	38.000	37.880	37.880	1170
653	03/18/93	38.130	38.250	37.880	38.000	1467
654	03/19/93	38.130	38.250	37.880	38.000	4093
655	03/22/93	38.130	38.130	37.250	37.380	2474
656	03/23/93	37.380	37.750	37.130	37.750	1746
657	03/24/93	37.630	38.000	37.500	37.750	1787
658	03/25/93	37.750	38.000	37.500	37.880	2790
659	03/26/93	38.000	38.000	37.380	37.380	2052
660	03/29/93	37.000	37.630	37.000	37.380	2718
661	03/30/93	38.000	38.000	37.250	37.630	3047
662	03/31/93	37.380	37.380	37.000	37.000	3246
663	04/01/93	36.750	36.750	35.380	35.500	5595
664	04/02/93	35.130	36.000	35.130	36.000	4751
665	04/05/93	36.000	36.380	35.750	36.000	1341
666	04/06/93	35.880	36.130	35.380	35.380	2102
667	04/07/93	35.250	35.500	34.630	34.880	3042
668	04/08/93	34.880	34.880	33.880	34.500	5692
669	04/12/93	34.750	35.380	34.630	35.130	1594
670	04/13/93	35.000	35.130	34.380	34.380	3648
671	04/14/93	34.380	34.750	34.250	34.630	2429
672	04/15/93	34.500	34.630	33.630	34.250	2769
673	04/16/93	34.250	34.500	33.500	34.000	3598
674	04/19/93	34.000	34.380	33.000	33.250	3957
675	04/20/93	33.500	33.880	33.380	33.750	8205
676	04/21/93	34.000	34.380	33.750	34.250	3759
677	04/22/93	34.130	34.750	34.000	34.000	2259
678	04/23/93	34.000	34.380	34.000	34.250	3882
679	04/26/93	34.000	34.130	33.750	34.130	1839
680	04/27/93	34.130	34.250	33.750	34.130	1437
681	04/28/93	34.000	34.250	33.630	33.750	2066
682	04/29/93	33.630	34.500	33.500	34.500	2242
683	04/30/93	34.380	34.880	34.380	34.630	1325
684	05/03/93	34.500	35.000	34.000	35.000	1522
685	05/04/93	34.880	35.130	34.750	34.750	1440
686	05/05/93	34.750	35.250	34.750	35.000	1953
687	05/06/93	34.880	35.000	34.250	34.380	1404
688	05/07/93	34.380	34.380	33.750	33.880	1272
689	05/10/93	33.880	34.130	33.630	33.750	2791
690	05/11/93	33.750	33.880	33.500	33.880	1952
691	05/12/93	33.630	33.630	32.500	32.750	4004
692	05/13/93	33.000	33.380	32.880	33.130	2056
693	05/14/93	33.130	33.500	32.250	32.380	2915
694	05/17/93	32.500	32.630	31.879	32.500	5469
695	05/18/93	32.750	33.500	32.750	33.250	3379
696	05/19/93	33.250	33.380	33.130	33.380	2023
697	05/20/93	33.500	33.500	33.000	33.380	2035
698	05/21/93	33.380	33.500	32.750	33.500	3968
699	05/24/93	33.630	34.000	33.380	33.750	1907
700	05/25/93	34.000	34.130	33.500	34.000	2136
701	05/26/93	34.250	34.880	34.130	34.750	3375
702	05/27/93	35.000	35.380	35.000	35.380	5499
703	05/28/93	35.130	35.250	34.630	34.750	1485
704	06/01/93	34.880	35.630	34.750	35.500	2173
705	06/02/93	35.250	35.630	35.250	35.630	807
706	06/03/93	35.750	35.750	35.250	35.630	1074
707	06/04/93	35.380	35.750	35.130	35.630	1297
708	06/07/93	35.750	36.380	35.500	36.250	1624
709	06/08/93	36.250	36.250	34.880	35.750	3123
710	06/09/93	35.880	36.130	35.750	36.130	2224
711	06/10/93	36.130	36.380	36.130	36.130	2404
712	06/11/93	36.380	36.880	36.250	36.380	1615
713	06/14/93	36.380	36.750	36.250	36.500	1214
714	06/15/93	36.750	36.750	35.750	35.750	2740
715	06/16/93	35.880	36.630	35.880	36.630	2591
716	06/17/93	37.000	37.500	35.250	36.500	3331
717	06/18/93	36.880	36.880	36.000	36.000	2259
718	06/21/93	36.250	36.250	36.000	36.250	2199
719	06/22/93	36.250	36.880	36.250	36.380	1532
720	06/23/93	36.130	36.500	35.880	36.130	2197
721	06/24/93	35.880	36.000	35.130	35.130	4070
722	06/25/93	35.250	35.250	34.750	34.880	3722
723	06/28/93	34.880	35.880	34.880	35.880	2437
724	06/29/93	35.880	36.130	35.630	35.880	987
725	06/30/93	35.880	36.000	35.630	35.750	2275
726	07/01/93	36.000	36.000	35.380	35.880	1621
727	07/02/93	35.750	35.750	35.130	35.250	2224
728	07/06/93	35.250	35.380	34.750	35.130	2077
729	07/07/93	35.380	36.000	34.500	35.380	1235
730	07/08/93	35.380	36.130	35.380	35.880	1019
731	07/09/93	35.880	35.880	35.130	35.130	1072
732	07/12/93	35.250	35.500	35.130	35.250	652
733	07/13/93	35.130	35.380	35.000	35.130	1167
734	07/14/93	35.130	35.630	35.000	35.130	1471
735	07/15/93	35.130	35.880	35.000	35.880	4494
736	07/16/93	36.000	36.000	35.750	35.750	2405
737	07/19/93	35.750	36.000	35.500	35.750	2107
738	07/20/93	35.750	35.750	35.130	35.380	2102
739	07/21/93	35.130	35.380	34.750	34.880	4199
740	07/22/93	35.130	35.130	34.500	34.750	2937
741	07/23/93	34.630	34.880	34.500	34.880	2598
742	07/26/93	35.000	35.500	34.880	35.500	911
743	07/27/93	35.500	35.630	34.880	35.130	1877
744	07/28/93	35.130	35.500	34.880	35.250	1286
745	07/29/93	35.500	36.130	35.500	36.130	1733
746	07/30/93	36.000	36.130	35.380	36.000	2010
747	08/02/93	36.130	36.250	35.750	36.250	1577
748	08/03/93	36.500	36.500	36.130	36.380	1799
749	08/04/93	36.500	36.500	36.130	36.500	1488
750	08/05/93	36.250	36.750	36.250	36.750	1227
751	08/06/93	36.750	36.880	36.630	36.750	1407
752	08/09/93	36.880	38.000	36.880	38.000	5397
753	08/10/93	38.000	38.750	37.750	37.750	3969
754	08/11/93	37.880	38.130	37.750	38.000	2136
755	08/12/93	38.000	38.250	37.380	37.880	1613
756	08/13/93	38.130	38.130	37.500	37.880	1157
757	08/16/93	37.880	38.130	37.630	37.630	1119
758	08/17/93	37.750	38.130	37.500	38.000	1329
759	08/18/93	38.000	38.750	37.630	37.630	2363
760	08/19/93	37.750	38.380	37.380	38.380	2866
761	08/20/93	38.500	38.500	37.500	37.880	2776
762	08/23/93	37.880	38.000	37.630	38.000	2202
763	08/24/93	38.000	38.630	37.750	38.630	5760
764	08/25/93	38.750	39.380	38.630	39.130	5254
765	08/26/93	39.130	39.630	38.750	39.630	2149
766	08/27/93	39.750	40.630	39.630	40.380	6690
767	08/30/93	40.000	40.250	39.630	40.130	3503
768	08/31/93	40.250	40.250	39.630	40.250	2061
769	09/01/93	40.000	40.500	39.880	40.380	1738
770	09/02/93	40.130	40.380	39.750	39.880	2491
771	09/03/93	39.250	40.250	39.250	40.250	2612
772	09/07/93	40.250	40.380	39.880	39.880	1523
773	09/08/93	39.880	40.000	39.250	39.750	2694
774	09/09/93	39.880	39.880	39.500	39.630	2135
775	09/10/93	39.630	40.250	39.630	39.880	1557
776	09/13/93	40.000	41.500	40.000	41.000	5147
777	09/14/93	40.880	41.000	39.880	40.130	3367
778	09/15/93	40.130	40.130	39.500	39.880	3144
779	09/16/93	39.880	39.880	39.500	39.630	2590
780	09/17/93	39.250	39.750	39.250	39.630	3372
781	09/20/93	39.750	39.750	39.380	39.500	2326
782	09/21/93	39.380	39.630	39.000	39.130	1575
783	09/22/93	39.380	39.880	39.250	39.750	1553
784	09/23/93	39.630	39.880	39.380	39.500	2261
785	09/24/93	39.500	39.880	39.500	39.500	2067
786	09/27/93	39.630	39.750	39.250	39.630	1417
787	09/28/93	39.500	39.630	39.380	39.630	1401
788	09/29/93	39.630	39.630	39.130	39.380	2854
789	09/30/93	39.130	39.250	37.750	38.000	2637
790	10/01/93	38.380	38.880	38.000	38.630	1791
791	10/04/93	38.630	38.880	38.130	38.500	1508
792	10/05/93	38.500	38.630	38.250	38.380	1299
793	10/06/93	38.380	38.500	38.000	38.130	1125
794	10/07/93	38.380	38.380	37.880	37.880	1302
795	10/08/93	38.380	38.750	38.130	38.750	2000
796	10/11/93	38.630	38.630	38.130	38.130	452
797	10/12/93	38.250	38.750	38.000	38.630	2499
798	10/13/93	38.500	39.500	38.500	39.500	5015
799	10/14/93	39.380	39.500	38.880	39.250	2791
800	10/15/93	39.250	39.500	38.500	39.380	1797
801	10/18/93	39.500	39.880	39.500	39.630	2250
802	10/19/93	39.500	39.880	39.380	39.750	2214
803	10/20/93	39.750	39.750	39.000	39.130	1293
804	10/21/93	39.130	39.130	38.000	38.630	1298
805	10/22/93	39.000	39.500	38.880	39.500	1398
806	10/25/93	39.380	39.500	39.000	39.130	1969
807	10/26/93	38.500	39.250	38.500	39.130	1149
808	10/27/93	39.130	40.000	39.130	39.750	2595
809	10/28/93	40.000	40.880	40.000	40.500	3515
810	10/29/93	40.380	40.380	39.880	39.880	1737
811	11/01/93	40.130	40.380	39.750	40.380	1722
812	11/02/93	40.130	40.250	39.880	40.000	3174
813	11/03/93	40.000	40.130	39.880	40.000	2606
814	11/04/93	40.000	40.380	39.880	39.880	1795
815	11/05/93	39.880	39.880	39.000	39.130	2870
816	11/08/93	39.250	40.500	39.130	40.130	2137
817	11/09/93	40.250	40.380	39.750	40.130	1609
818	11/10/93	40.000	40.500	40.000	40.500	1682
819	11/11/93	40.500	40.750	40.380	40.380	2004
820	11/12/93	40.500	40.750	40.380	40.750	858
821	11/15/93	40.750	40.880	40.250	40.250	2378
822	11/16/93	40.250	40.380	39.500	39.880	2124
823	11/17/93	40.000	40.000	38.880	39.380	1746
824	11/18/93	39.130	39.250	38.380	38.630	2691
825	11/19/93	38.880	39.250	38.750	38.750	2769
826	11/22/93	38.880	39.250	38.000	38.000	1975
827	11/23/93	38.000	38.630	37.880	38.250	2339
828	11/24/93	38.500	38.630	37.500	37.500	4207
829	11/26/93	37.880	38.250	37.750	38.000	1010
830	11/29/93	38.130	38.380	37.880	38.250	2588
831	11/30/93	38.500	39.130	38.380	38.380	2230
832	12/01/93	38.630	39.380	38.500	39.130	1776
833	12/02/93	39.130	40.130	39.000	40.000	2222
834	12/03/93	40.130	40.750	39.750	40.630	3238
835	12/06/93	40.750	41.250	40.630	41.000	3865
836	12/07/93	40.500	41.130	40.500	40.880	3138
837	12/08/93	40.750	41.880	40.750	41.500	3070
838	12/09/93	41.500	41.500	41.000	41.250	1461
839	12/10/93	41.000	41.130	40.750	40.880	2121
840	12/13/93	41.000	41.750	41.000	41.750	1153
841	12/14/93	41.750	41.750	40.750	41.250	2193
842	12/15/93	41.250	41.630	41.130	41.630	1527
843	12/16/93	41.630	41.750	41.500	41.630	1194
844	12/17/93	41.630	41.750	41.000	41.130	2238
845	12/20/93	41.250	41.250	40.630	40.880	1759
846	12/21/93	40.880	41.000	40.250	40.750	2396
847	12/22/93	40.500	40.750	40.130	40.750	4341
848	12/23/93	40.880	41.380	40.500	40.500	2163
849	12/27/93	40.630	40.750	40.500	40.750	833
850	12/28/93	40.500	40.750	40.380	40.500	808
851	12/29/93	40.500	40.750	40.380	40.630	704
852	12/30/93	40.500	40.880	40.380	40.750	2004
853	12/31/93	40.880	41.130	40.750	40.750	1346
854	01/03/94	40.880	41.380	40.630	40.630	2013
855	01/04/94	40.380	40.380	39.500	40.130	3277
856	01/05/94	40.250	41.130	40.130	40.750	2554
857	01/06/94	40.880	41.130	40.750	40.880	1531
858	01/07/94	41.000	41.130	40.630	40.750	3172
859	01/10/94	41.000	41.750	41.000	41.750	3233
860	01/11/94	41.750	42.130	41.250	41.630	2062
861	01/12/94	41.380	41.750	41.250	41.750	1554
862	01/13/94	41.500	41.880	41.250	41.880	2449
863	01/14/94	42.130	43.000	42.130	42.500	4021
864	01/17/94	42.500	42.880	42.380	42.630	3534
865	01/18/94	42.750	44.250	42.630	44.000	3750
866	01/19/94	44.000	44.130	43.130	43.130	1803
867	01/20/94	43.380	43.630	43.000	43.380	2153
868	01/21/94	43.500	44.500	43.250	44.000	3285
869	01/24/94	44.250	44.380	44.000	44.000	2893
870	01/25/94	44.130	44.130	42.750	43.000	2195
871	01/26/94	43.250	43.380	42.750	42.750	1337
872	01/27/94	43.000	43.750	42.630	43.500	1414
873	01/28/94	43.500	44.500	43.500	43.880	3217
874	01/31/94	43.880	44.000	43.500	43.880	2157
875	02/01/94	43.880	43.880	43.000	43.130	1452
876	02/02/94	43.380	43.880	43.130	43.880	2875
877	02/03/94	43.880	44.250	43.630	43.750	2740
878	02/04/94	44.000	44.000	43.000	43.000	2818
879	02/07/94	42.250	42.630	42.250	42.630	3443
880	02/08/94	43.000	44.880	42.750	44.750	3696
881	02/09/94	45.000	46.500	45.000	45.880	5054
882	02/10/94	45.880	46.250	44.880	45.130	3263
883	02/11/94	44.880	45.500	44.630	45.500	1897
884	02/14/94	45.250	46.880	45.250	45.750	5868
885	02/15/94	45.630	46.250	44.750	45.130	4736
886	02/16/94	45.000	46.000	44.880	45.250	3812
887	02/17/94	45.500	45.630	44.000	44.380	2414
888	02/18/94	45.000	45.130	43.750	43.750	2528
889	02/22/94	44.000	44.880	43.750	44.380	3263
890	02/23/94	44.630	45.250	44.630	45.000	3647
891	02/24/94	44.880	45.250	44.380	44.500	2776
892	02/25/94	44.380	44.630	44.000	44.250	2737
893	02/28/94	44.250	46.250	44.250	46.130	10136
894	03/01/94	45.880	46.000	44.750	45.380	2966
895	03/02/94	44.750	46.250	44.630	46.000	4077
896	03/03/94	46.000	47.250	45.750	46.880	6105
897	03/04/94	46.250	46.380	45.250	45.500	4414
898	03/07/94	45.500	47.880	45.500	47.880	4574
899	03/08/94	47.750	47.750	46.500	47.500	5554
900	03/09/94	47.750	48.750	47.750	48.380	7136
901	03/10/94	48.250	48.250	46.500	46.750	2697
902	03/11/94	47.000	47.500	46.630	47.130	3587
903	03/14/94	47.130	47.630	47.130	47.630	3512
904	03/15/94	47.380	47.880	47.380	47.380	3359
905	03/16/94	47.250	47.250	46.130	46.750	3141
906	03/17/94	46.750	46.880	46.000	46.250	2266
907	03/18/94	46.130	46.380	46.000	46.130	4781
908	03/21/94	45.880	45.880	45.130	45.630	2397
909	03/22/94	45.750	47.380	45.750	47.250	1453
910	03/23/94	47.000	48.000	47.000	47.250	1965
911	03/24/94	46.880	47.380	45.500	45.880	1989
912	03/25/94	45.880	46.500	45.880	46.000	1233
913	03/28/94	45.750	45.880	44.500	45.000	2455
914	03/29/94	45.250	45.250	44.500	44.750	1875
915	03/30/94	44.250	44.380	43.000	43.130	2826
916	03/31/94	43.250	43.750	42.500	43.000	3720
917	04/04/94	42.500	43.380	42.000	42.750	2589
918	04/05/94	43.250	45.250	43.250	44.500	4925
919	04/06/94	44.500	45.250	44.250	45.000	2404
920	04/07/94	45.000	45.130	44.250	44.500	2486
921	04/08/94	44.250	44.250	43.750	44.130	2754
922	04/11/94	44.130	44.630	44.000	44.630	2793
923	04/12/94	44.630	45.000	44.500	44.500	1915
924	04/13/94	44.380	44.630	43.380	43.880	2278
925	04/14/94	43.630	44.130	43.130	43.630	953
926	04/15/94	43.880	43.880	43.000	43.130	1771
927	04/18/94	43.000	43.130	42.000	42.630	2247
928	04/19/94	42.500	44.000	42.130	43.750	2191
929	04/20/94	43.630	43.630	42.250	42.880	2499
930	04/21/94	43.000	43.880	42.750	43.750	2180
931	04/22/94	43.750	43.750	42.380	42.380	4432
932	04/25/94	42.500	43.500	42.380	43.130	1748
933	04/26/94	43.000	43.130	42.500	42.500	1532
934	04/28/94	42.380	42.380	41.750	42.250	2412
935	04/29/94	42.000	42.750	41.630	42.500	3060
936	05/02/94	42.380	43.000	42.250	43.000	2153
937	05/03/94	43.380	43.750	42.880	43.250	1100
938	05/04/94	43.380	43.630	43.130	43.500	1289
939	05/05/94	43.630	44.130	43.380	43.500	2535
940	05/06/94	43.250	43.750	42.250	42.630	3541
941	05/09/94	42.380	42.630	41.630	41.750	2269
942	05/10/94	42.130	42.130	41.630	41.880	3105
943	05/11/94	41.880	42.250	41.500	41.880	5722
944	05/12/94	41.630	42.380	41.630	42.130	1486
945	05/13/94	42.000	42.380	41.630	41.750	2231
946	05/16/94	41.500	41.750	39.500	39.750	2637
947	05/17/94	39.630	40.750	39.630	40.750	2603
948	05/18/94	41.130	41.630	41.000	41.630	3091
949	05/19/94	41.630	42.130	41.130	41.750	2879
950	05/20/94	41.630	42.130	41.000	42.000	3082
951	05/23/94	41.750	42.130	40.880	41.130	1472
952	05/24/94	41.380	41.880	41.130	41.500	1714
953	05/25/94	41.630	42.250	41.000	42.130	1731
954	05/26/94	42.130	42.130	41.380	41.500	1047
955	05/27/94	41.500	41.630	41.250	41.630	1423
956	05/31/94	41.380	43.000	41.380	42.630	2251
957	06/01/94	42.250	43.000	42.000	42.130	1902
958	06/02/94	42.380	43.130	42.130	42.880	2904
959	06/03/94	42.880	43.130	42.630	43.000	1963
960	06/06/94	42.880	43.380	42.880	43.250	2157
961	06/07/94	43.000	43.380	43.000	43.130	2964
962	06/08/94	43.000	43.500	43.000	43.380	3584
963	06/09/94	43.250	44.130	43.250	43.880	3435
964	06/10/94	43.880	43.880	43.630	43.880	1007
965	06/13/94	43.630	44.630	43.630	44.630	4535
966	06/14/94	44.630	44.630	44.000	44.130	1701
967	06/15/94	44.380	44.380	43.500	43.500	883
968	06/16/94	43.500	44.130	43.000	43.880	1303
969	06/17/94	44.000	44.250	43.130	43.130	2042
970	06/20/94	42.880	43.250	42.250	43.130	1446
971	06/21/94	42.630	42.880	41.500	41.880	2674
972	06/22/94	42.000	42.130	41.250	41.250	2639
973	06/23/94	41.130	41.130	37.500	40.380	18017
974	06/24/94	40.750	40.750	38.000	39.500	7795
975	06/27/94	39.500	40.500	39.500	40.500	2530
976	06/28/94	40.250	40.250	39.750	40.000	1847
977	06/29/94	39.880	40.130	39.630	39.750	3625
978	06/30/94	39.880	39.880	38.880	39.250	1508
979	07/01/94	39.500	39.630	38.750	39.380	2788
980	07/05/94	39.500	39.630	38.880	39.000	1659
981	07/06/94	38.880	39.750	38.500	39.130	2146
982	07/07/94	39.130	39.250	38.750	39.000	1757
983	07/08/94	39.000	39.250	38.750	39.000	2278
984	07/11/94	38.750	39.000	38.000	38.630	2053
985	07/12/94	38.630	38.750	38.130	38.630	1699
986	07/13/94	38.500	38.750	37.630	37.630	3184
987	07/14/94	37.630	39.500	37.630	39.500	5027
988	07/15/94	39.250	39.750	39.000	39.500	4134
989	07/18/94	39.500	39.630	39.000	39.000	1009
990	07/19/94	39.500	39.630	39.000	39.000	4401
991	07/20/94	39.000	39.130	38.500	38.630	1829
992	07/21/94	38.880	38.880	38.250	38.250	1596
993	07/22/94	38.380	38.380	37.630	38.000	2000
994	07/25/94	37.750	38.000	37.500	37.750	2140
995	07/26/94	38.000	38.380	37.630	38.250	4084
996	07/27/94	38.000	38.630	37.880	38.500	1488
997	07/28/94	38.130	38.500	38.130	38.380	1568
998	07/29/94	38.630	39.000	38.500	39.000	1962
999	08/01/94	39.250	40.250	39.000	39.880	5414
1000	08/02/94	40.130	40.500	39.630	40.000	3110
1001	08/03/94	39.750	40.130	39.750	39.880	1125
1002	08/04/94	40.000	40.130	39.880	39.880	1514
1003	08/05/94	39.630	40.000	39.250	39.880	6721
1004	08/08/94	40.130	40.250	39.750	40.130	1216
1005	08/09/94	39.880	40.130	39.500	39.500	1035
1006	08/10/94	39.630	41.500	39.500	41.380	2684
1007	08/11/94	41.500	42.130	41.130	41.250	2534
1008	08/12/94	41.250	41.750	40.750	40.750	1081
1009	08/15/94	40.880	41.380	40.500	40.500	1861
1010	08/16/94	40.750	42.000	40.630	42.000	3286
1011	08/17/94	42.000	42.750	42.000	42.380	1783
1012	08/18/94	42.750	43.250	42.000	42.000	3686
1013	08/19/94	42.500	42.500	42.130	42.130	1825
1014	08/22/94	42.130	43.130	42.000	43.000	2942
1015	08/23/94	43.000	43.000	42.630	42.750	1863
1016	08/24/94	42.750	43.130	42.500	43.130	3879
1017	08/25/94	42.880	43.130	42.750	43.000	1100
1018	08/26/94	43.000	43.500	42.630	43.250	3266
1019	08/29/94	43.250	43.880	43.000	43.500	2202
1020	08/30/94	43.500	44.500	43.380	44.000	2028
1021	08/31/94	44.000	44.000	43.130	43.750	4696
1022	09/01/94	43.750	43.750	43.250	43.250	1205
1023	09/02/94	43.630	44.000	43.500	43.500	2104
1024	09/06/94	43.500	44.000	43.130	44.000	3489
1025	09/07/94	44.000	44.000	43.130	43.500	1950
1026	09/08/94	43.750	45.380	43.750	45.250	4244
1027	09/09/94	45.000	45.380	44.630	44.880	3465
1028	09/12/94	44.750	45.250	44.750	45.250	2989
1029	09/13/94	45.130	45.750	45.000	45.000	3711
1030	09/14/94	45.000	45.880	44.500	45.880	4343
1031	09/15/94	45.880	46.380	45.750	46.000	2542
1032	09/16/94	45.880	46.250	45.500	45.750	4556
1033	09/19/94	45.750	46.380	45.630	46.250	3296
1034	09/20/94	46.000	46.380	45.880	46.130	3875
1035	09/21/94	46.130	46.130	45.500	45.750	3519
1036	09/22/94	45.880	46.000	45.500	45.750	1441
1037	09/23/94	45.630	45.630	44.250	44.500	4569
1038	09/26/94	44.500	45.750	44.500	45.750	3775
1039	09/27/94	45.500	46.380	45.500	46.130	2996
1040	09/28/94	46.130	47.630	46.130	47.000	4727
1041	09/29/94	47.130	47.250	45.630	45.750	2187
1042	09/30/94	46.000	46.750	45.880	45.880	2467
1043	10/03/94	45.630	46.000	45.130	45.880	1741
1044	10/04/94	46.000	46.130	44.630	45.000	2104
1045	10/05/94	44.750	44.880	44.250	44.750	2100
1046	10/06/94	44.630	45.000	44.380	45.000	1803
1047	10/07/94	45.000	45.380	44.500	45.380	1463
1048	10/10/94	45.630	45.750	44.500	44.500	2827
1049	10/11/94	44.750	45.630	44.750	45.000	2417
1050	10/12/94	45.000	45.130	44.500	44.500	1888
1051	10/13/94	44.500	45.130	44.500	44.750	2639
1052	10/14/94	44.630	44.880	43.630	44.880	2082
1053	10/17/94	44.880	44.880	44.380	44.630	781
1054	10/18/94	44.380	45.000	44.130	45.000	1491
1055	10/19/94	44.880	46.630	44.750	46.130	3208
1056	10/20/94	46.250	46.750	45.880	46.380	6144
1057	10/21/94	46.380	46.750	46.250	46.630	2517
1058	10/24/94	46.630	47.250	45.750	45.750	2507
1059	10/25/94	45.880	46.250	45.630	45.750	2701
1060	10/26/94	45.880	45.880	44.000	44.130	4382
1061	10/27/94	44.000	44.000	42.130	43.000	8592
1062	10/28/94	43.000	45.000	41.880	45.000	7249
1063	10/31/94	45.000	45.130	44.380	44.380	2390
1064	11/01/94	44.250	44.250	43.750	44.250	1748
1065	11/02/94	44.130	44.500	44.130	44.250	1676
1066	11/03/94	44.130	44.250	43.380	44.000	3895
1067	11/04/94	44.250	44.750	43.880	44.000	2189
1068	11/07/94	44.000	44.130	43.500	43.630	2276
1069	11/08/94	43.500	43.630	42.250	42.380	3230
1070	11/09/94	42.880	42.880	41.880	42.130	3270
1071	11/10/94	41.750	42.380	41.630	41.880	2774
1072	11/11/94	41.880	42.000	41.500	41.750	2500
1073	11/14/94	41.630	41.630	39.750	41.000	4666
1074	11/15/94	40.750	41.250	40.500	41.130	6020
1075	11/16/94	41.250	41.500	40.880	41.130	2844
1076	11/17/94	40.880	40.880	40.130	40.250	2514
1077	11/18/94	40.380	41.000	39.880	41.000	3232
1078	11/21/94	41.250	41.380	40.250	40.380	4424
1079	11/22/94	40.130	40.130	33.000	33.500	16453
1080	11/23/94	35.000	35.750	34.750	35.500	38447
1081	11/25/94	35.750	36.000	35.500	35.630	1347
1082	11/28/94	35.380	36.250	34.750	35.250	7335
1083	11/29/94	35.000	35.750	34.630	35.380	7514
1084	11/30/94	35.500	35.630	34.500	34.630	3809
1085	12/01/94	34.630	35.250	33.380	35.000	9507
1086	12/02/94	35.130	35.250	34.250	34.880	4239
1087	12/05/94	35.250	35.250	34.500	34.630	3622
1088	12/06/94	34.500	34.750	34.380	34.630	3135
1089	12/07/94	34.000	34.630	33.750	34.500	3580
1090	12/08/94	34.380	34.750	34.250	34.380	3532
1091	12/09/94	34.250	35.630	34.250	35.380	3918
1092	12/12/94	35.130	35.880	34.750	35.750	2933
1093	12/13/94	35.750	36.500	35.750	35.880	3242
1094	12/14/94	35.880	37.500	35.750	37.250	4114
1095	12/15/94	37.130	38.000	36.630	37.500	3849
1096	12/16/94	38.000	38.130	37.630	37.750	8619
1097	12/19/94	37.750	38.250	37.630	38.000	2743
1098	12/20/94	37.880	38.000	37.130	37.250	3374
1099	12/21/94	37.250	37.380	36.750	37.000	3247
1100	12/22/94	37.000	37.130	36.630	36.880	6523
1101	12/23/94	37.000	37.380	36.880	37.000	1674
1102	12/27/94	37.000	37.380	37.000	37.250	1475
1103	12/28/94	37.130	37.500	37.000	37.380	1668
1104	12/29/94	37.630	38.000	37.130	37.380	3024
1105	12/30/94	37.250	37.500	36.880	37.130	1368
1106	01/03/95	37.000	37.000	35.500	36.130	8804
1107	01/04/95	36.130	36.750	36.130	36.500	3393
1108	01/05/95	36.500	37.380	36.130	36.750	2302
1109	01/06/95	36.880	36.880	35.630	35.880	2250
1110	01/09/95	35.630	36.130	35.630	36.000	3486
1111	01/10/95	36.000	37.250	35.880	35.880	3003
1112	01/11/95	35.880	36.500	35.880	36.250	3329
1113	01/12/95	35.880	36.130	35.880	35.880	2992
1114	01/13/95	36.000	36.000	35.250	35.250	4173
1115	01/16/95	35.500	35.750	33.880	34.750	7490
1116	01/17/95	34.880	35.380	34.750	35.000	8404
1117	01/18/95	35.000	35.000	34.750	35.000	5510
1118	01/19/95	34.880	34.880	34.630	34.880	4715
1119	01/20/95	34.750	34.750	33.880	34.000	6858
1120	01/23/95	33.380	33.880	33.380	33.750	3439
1121	01/24/95	33.630	34.250	33.630	33.880	4862
1122	01/25/95	33.750	34.500	33.750	34.250	9065
1123	01/26/95	34.380	34.630	34.250	34.250	5161
1124	01/27/95	34.250	34.750	34.250	34.750	7248
1125	01/30/95	34.750	35.380	34.750	35.000	6426
1126	01/31/95	35.000	35.880	35.000	35.750	5693
1127	02/01/95	35.750	36.880	35.630	36.630	8981
1128	02/02/95	36.500	36.630	35.750	36.000	5839
1129	02/03/95	36.000	37.630	36.000	37.130	3871
1130	02/06/95	36.880	38.380	36.750	38.130	3585
1131	02/07/95	37.750	37.750	34.750	36.250	25055
1132	02/08/95	35.750	36.000	35.380	35.880	8097
1133	02/09/95	35.880	35.880	34.630	35.500	6669
1134	02/10/95	35.380	36.500	35.250	36.130	9822
1135	02/13/95	36.250	37.130	36.250	37.000	6203
1136	02/14/95	36.880	36.880	36.630	36.750	5060
1137	02/15/95	36.750	37.250	36.250	37.000	14283
1138	02/16/95	36.750	36.750	35.250	36.500	6476
1139	02/17/95	36.500	36.630	36.000	36.250	1417
1140	02/21/95	36.250	36.500	36.130	36.250	3476
1141	02/22/95	36.000	36.630	36.000	36.500	6285
1142	02/23/95	36.500	36.630	35.750	35.750	6125
1143	02/24/95	35.880	36.380	35.630	36.250	1590
1144	02/27/95	36.130	36.130	35.380	35.630	4589
1145	02/28/95	35.500	37.630	35.500	37.500	3288
1146	03/01/95	37.380	38.880	37.380	38.880	11246
1147	03/02/95	38.750	39.000	38.250	38.880	8306
1148	03/03/95	38.880	39.880	38.500	39.630	4602
1149	03/06/95	39.500	39.630	38.630	39.250	4290
1150	03/07/95	38.500	38.750	38.250	38.500	2830
1151	03/08/95	38.630	38.750	38.250	38.630	2115
1152	03/09/95	38.630	38.750	38.130	38.630	1996
1153	03/10/95	38.750	39.750	38.380	39.750	2955
1154	03/13/95	39.500	40.130	39.380	40.000	4196
1155	03/14/95	41.250	43.250	41.250	42.750	13024
1156	03/15/95	43.000	44.750	42.500	44.250	7969
1157	03/16/95	44.250	45.750	43.880	44.000	8421
1158	03/17/95	44.000	44.000	43.000	43.000	5825
1159	03/20/95	43.000	43.500	42.750	43.380	3960
1160	03/21/95	43.500	44.380	43.380	43.750	4985
1161	03/22/95	43.630	43.630	41.880	42.250	6657
1162	03/23/95	42.500	43.000	42.130	43.000	3735
1163	03/24/95	43.250	43.880	43.000	43.630	6371
1164	03/27/95	43.500	44.000	43.250	44.000	2769
1165	03/28/95	43.750	43.880	43.130	43.380	3530
1166	03/29/95	43.130	44.000	42.500	42.750	2912
1167	03/30/95	43.000	43.880	42.880	43.380	1971
1168	03/31/95	43.250	43.630	42.630	43.250	1388
1169	04/03/95	43.380	45.000	43.250	45.000	3388
1170	04/04/95	44.750	44.880	44.000	44.130	2363
1171	04/05/95	44.130	44.130	42.250	42.500	3104
1172	04/06/95	42.630	43.130	42.380	43.000	1927
1173	04/07/95	43.000	43.000	42.130	42.500	3276
1174	04/10/95	42.630	42.630	42.250	42.250	2841
1175	04/11/95	42.500	42.500	41.880	42.000	3486
1176	04/12/95	41.750	46.630	41.500	46.250	15002
1177	04/13/95	46.130	46.130	44.880	45.630	8094
1178	04/17/95	45.500	45.500	44.000	44.750	3788
1179	04/18/95	44.880	45.130	44.130	44.630	2789
1180	04/19/95	44.630	44.630	42.880	43.500	5758
1181	04/20/95	43.630	43.630	42.000	42.500	2847
1182	04/21/95	42.500	42.500	41.000	41.380	5995
1183	04/24/95	41.380	41.750	40.630	41.630	11119
1184	04/25/95	41.500	41.630	40.880	41.380	3184
1185	04/26/95	41.250	41.630	41.000	41.250	2648
1186	04/27/95	41.000	42.000	39.880	41.880	7114
1187	04/28/95	41.880	42.380	40.750	42.130	3426
1188	05/01/95	42.130	42.630	41.750	42.000	2326
1189	05/02/95	42.000	42.250	41.880	42.130	1603
1190	05/03/95	42.130	42.500	40.750	41.500	5185
1191	05/04/95	41.630	42.380	41.500	42.000	3690
1192	05/05/95	42.000	42.250	41.380	41.380	5292
1193	05/08/95	41.380	42.000	40.750	41.500	2081
1194	05/09/95	41.380	41.380	40.380	41.000	3554
1195	05/10/95	41.000	41.750	41.000	41.130	2747
1196	05/11/95	41.250	42.500	40.750	40.750	4370
1197	05/12/95	40.750	40.880	40.380	40.500	2462
1198	05/15/95	40.250	40.750	39.880	40.750	4747
1199	05/16/95	40.750	40.880	40.380	40.500	6773
1200	05/17/95	40.500	40.500	39.630	39.750	6307
1201	05/18/95	39.130	39.130	38.630	38.750	7182
1202	05/19/95	38.250	38.250	37.000	37.380	9022
1203	05/22/95	37.630	38.380	37.250	37.250	5615
1204	05/23/95	37.500	38.380	37.380	38.000	4226
1205	05/24/95	38.000	38.000	36.000	36.750	6284
1206	05/25/95	36.500	36.500	35.630	36.250	10285
1207	05/26/95	36.250	36.250	35.130	35.750	5402
1208	05/30/95	35.750	36.130	34.500	34.630	10229
1209	05/31/95	34.500	36.250	34.500	36.130	9339
1210	06/01/95	36.000	36.630	36.000	36.130	7030
1211	06/02/95	36.000	36.750	35.750	36.250	6193
1212	06/05/95	36.500	37.630	36.500	37.250	7515
1213	06/06/95	37.130	38.500	36.750	37.630	8103
1214	06/07/95	37.380	37.500	36.750	37.000	5364
1215	06/08/95	36.880	37.630	36.630	37.000	3600
1216	06/09/95	37.000	37.250	36.380	36.880	5163
1217	06/12/95	36.500	36.880	36.000	36.250	4466
1218	06/13/95	36.500	37.000	36.000	37.000	6895
1219	06/14/95	36.880	37.750	36.880	37.750	5006
1220	06/15/95	37.880	39.130	37.880	38.250	9296
1221	06/16/95	38.750	39.000	38.250	38.380	8216
1222	06/19/95	38.130	38.380	37.750	38.000	2796
1223	06/20/95	37.750	39.000	37.500	38.750	4615
1224	06/21/95	38.750	39.500	36.880	38.130	6327
1225	06/22/95	38.380	39.500	38.380	39.500	7403
1226	06/23/95	39.750	42.000	39.630	41.880	11404
1227	06/26/95	41.750	42.250	41.380	41.500	6225
1228	06/27/95	41.380	41.380	40.500	41.130	7224
1229	06/28/95	41.000	41.500	40.630	40.880	7302
1230	06/29/95	40.250	40.880	39.880	40.500	4711
1231	06/30/95	40.500	41.250	40.250	41.000	5027
1232	07/03/95	41.000	41.380	40.880	41.380	2247
1233	07/05/95	41.380	41.630	40.750	40.750	3192
1234	07/06/95	40.500	40.880	40.000	40.500	2530
1235	07/07/95	40.250	41.750	40.000	40.250	8194
1236	07/10/95	40.380	41.630	40.250	40.880	3458
1237	07/11/95	40.380	40.750	40.130	40.130	4439
1238	07/12/95	40.380	40.380	39.750	40.130	5234
1239	07/13/95	40.500	40.880	39.750	40.130	3840
1240	07/14/95	41.130	41.250	39.500	40.000	3492
1241	07/17/95	40.000	40.000	39.250	39.250	2699
1242	07/18/95	39.380	39.380	38.500	38.880	13229
1243	07/19/95	38.000	38.750	37.380	38.130	5295
1244	07/20/95	38.000	38.000	37.380	37.880	4420
1245	07/21/95	37.880	38.000	37.380	37.880	9197
1246	07/24/95	37.750	39.130	37.750	38.630	4610
1247	07/25/95	38.500	38.630	37.750	37.750	2092
1248	07/26/95	38.000	38.750	37.880	38.250	2966
1249	07/27/95	38.250	39.000	38.130	38.380	3670
1250	07/28/95	38.630	38.630	37.880	38.250	4943