home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Chip 1999 September
/
Chip_1999-09_cd.bin
/
sharewar
/
markanal
/
_SETUP.1
/
$RUT.day
< prev
next >
Wrap
Text File
|
1999-04-16
|
217KB
|
2,943 lines
THE MARKET ANALYZER FOR WINDOWS
STOCK QUOTE HISTORY FILE version 1.1
SYMBOL: $RUT
COMPANY NAME: Russell 1000 Index
DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME
---- -------- ------- ----- ---------- ---------
09/14/1987 170.95 170.1501 170.43 0 5:25pm
09/15/1987 170.44 169.13 169.2001 0 5:25pm
09/16/1987 170.03 168.82 168.92 0 5:25pm
09/17/1987 169.25 168.5401 168.82 0 5:25pm
09/18/1987 169.04 168.75 168.75 0 5:25pm
09/21/1987 169.13 167.3601 167.4001 0 5:25pm
09/22/1987 167.56 166.69 167.56 0 5:25pm
09/23/1987 168.65 167.5501 168.65 0 5:25pm
09/24/1987 169.06 168.52 168.7201 0 5:25pm
09/25/1987 168.85 168.43 168.85 0 5:25pm
09/28/1987 169.8001 168.84 169.52 0 5:25pm
09/29/1987 169.69 168.89 169.06 0 5:25pm
09/30/1987 170.81 168.68 170.81 0 5:25pm
10/01/1987 171.4001 170.25 171.4001 0 5:25pm
10/02/1987 172.0901 171.4001 172.08 0 5:25pm
10/05/1987 172.5501 172.0901 172.5401 0 5:25pm
10/06/1987 172.62 170.13 170.21 0 5:25pm
10/07/1987 170.21 168.48 168.87 0 5:25pm
10/08/1987 168.98 166.78 167.06 0 5:25pm
10/09/1987 167.11 166.01 166.12 0 5:25pm
10/12/1987 166.11 163.39 163.86 0 5:25pm
10/13/1987 164.42 163.63 164.14 0 5:25pm
10/14/1987 164.16 161.59 161.7901 0 5:25pm
10/15/1987 161.8001 159.6001 159.6601 0 5:25pm
10/16/1987 159.6601 152.6101 152.7401 0 5:25pm
10/19/1987 152.7401 133.6001 133.6001 0 5:25pm
10/20/1987 133.6001 120.21 121.39 0 5:25pm
10/21/1987 130.77 121.39 130.65 0 5:25pm
10/22/1987 130.65 124.47 124.57 0 5:25pm
10/23/1987 124.58 121.3601 121.59 0 5:25pm
10/26/1987 121.58 110.32 110.3301 0 5:25pm
10/27/1987 113.12 108.3701 108.51 0 5:25pm
10/28/1987 108.5 105.46 106.08 0 5:25pm
10/29/1987 110.8001 106.06 110.8001 0 5:25pm
10/30/1987 118.26 107.9 118.26 0 5:25pm
11/02/1987 120.22 118.2701 120.21 0 5:25pm
11/03/1987 122.0501 116.92 117.7201 0 5:25pm
11/04/1987 117.75 116.39 117.2001 0 5:25pm
11/05/1987 118.94 117.1801 118.94 0 5:25pm
11/06/1987 120.0901 118.94 119.3301 0 5:25pm
11/09/1987 119.32 117.26 117.62 0 5:25pm
11/10/1987 117.62 115.25 115.56 0 5:25pm
11/11/1987 116.68 115.5 116.26 0 5:25pm
11/12/1987 118.6701 116.21 118.35 0 5:25pm
11/13/1987 118.64 118.1001 118.31 0 5:25pm
11/16/1987 119.02 118.01 118.2701 0 5:25pm
11/17/1987 118.2701 116.04 116.3001 0 5:25pm
11/18/1987 116.69 115.76 116.69 0 5:25pm
11/19/1987 116.69 115.04 115.11 0 5:25pm
11/20/1987 115.1501 113.84 114.45 0 5:25pm
11/23/1987 114.5 114.0901 114.47 0 5:25pm
11/24/1987 115.88 114.29 115.58 0 5:25pm
11/25/1987 115.9701 115.39 115.9701 0 5:25pm
11/27/1987 115.96 115.53 115.6101 0 5:25pm
11/30/1987 115.63 110.56 111.7 0 5:25pm
12/01/1987 112.0901 111.13 111.2701 0 5:25pm
12/02/1987 111.3001 110.83 111.11 0 5:25pm
12/03/1987 111.1501 108.86 108.94 0 5:25pm
12/04/1987 108.94 106.19 106.5 0 5:25pm
12/07/1987 106.52 106.16 106.43 0 5:25pm
12/08/1987 107.24 106.38 107.24 0 5:25pm
12/09/1987 108.89 107.24 108.89 0 5:25pm
12/10/1987 109.06 107.2001 108.62 0 5:25pm
12/11/1987 109.32 108.5401 109.32 0 5:25pm
12/14/1987 112.07 109.1001 112.07 0 5:25pm
12/15/1987 114.3601 112.07 114.3601 0 5:25pm
12/16/1987 116.84 113.87 116.82 0 5:25pm
12/17/1987 117.31 116.25 116.94 0 5:25pm
12/18/1987 119.46 116.45 119.46 0 5:25pm
12/21/1987 119.92 119.25 119.92 0 5:25pm
12/22/1987 119.93 118.75 119.31 0 5:25pm
12/23/1987 120.82 119.31 120.8001 0 5:25pm
12/24/1987 121.59 120.7901 121.59 0 5:25pm
12/28/1987 121.59 118.68 119 0 5:25pm
12/29/1987 118.99 118.02 118.3001 0 5:25pm
12/30/1987 119.5 118.3001 119.5 0 5:25pm
12/31/1987 120.42 118.6101 120.42 0 5:25pm
01/04/1988 123.51 120.43 123.5 0 5:25pm
01/05/1988 126.5501 123.5 126.13 0 5:25pm
01/06/1988 127 126.13 127 0 5:25pm
01/07/1988 128.03 126.53 128.03 0 5:25pm
01/08/1988 128.19 123.84 123.84 0 5:25pm
01/11/1988 123.84 121.58 122.52 0 5:25pm
01/12/1988 122.6701 120.52 121.23 0 5:25pm
01/13/1988 121.45 120.49 121.3001 0 5:25pm
01/14/1988 121.98 121.1501 121.78 0 5:25pm
01/15/1988 124.2001 121.78 123.6701 0 5:25pm
01/18/1988 124.1001 123.68 124.0501 0 5:25pm
01/19/1988 124.44 123.6101 124.44 0 5:25pm
01/20/1988 124.44 121.49 121.76 0 5:25pm
01/21/1988 121.76 121.12 121.63 0 5:25pm
01/22/1988 122.7901 121.63 122.7901 0 5:25pm
01/25/1988 123.68 122.78 123.68 0 5:25pm
01/26/1988 123.68 123.17 123.25 0 5:25pm
01/27/1988 123.64 123.22 123.3701 0 5:25pm
01/28/1988 124.32 123.3701 124.31 0 5:25pm
01/29/1988 125.35 124.31 125.24 0 5:25pm
02/01/1988 126.22 125.24 125.7201 0 5:25pm
02/02/1988 125.94 125.3001 125.94 0 5:25pm
02/03/1988 126.32 125.3301 125.38 0 5:25pm
02/04/1988 125.6001 125.07 125.51 0 5:25pm
02/05/1988 125.99 125.25 125.77 0 5:25pm
02/08/1988 125.77 124.94 125.26 0 5:25pm
02/09/1988 125.52 125.08 125.52 0 5:25pm
02/10/1988 127.1801 125.51 127.16 0 5:25pm
02/11/1988 128.22 127.16 128.03 0 5:25pm
02/12/1988 129.21 128.03 129.21 0 5:25pm
02/16/1988 129.9101 129.16 129.9 0 5:25pm
02/17/1988 130.6601 129.9101 130.22 0 5:25pm
02/18/1988 130.68 130.07 130.57 0 5:25pm
02/19/1988 131.23 130.56 131.23 0 5:25pm
02/22/1988 132.3701 131.13 132.3701 0 5:25pm
02/23/1988 132.56 132.13 132.52 0 5:25pm
02/24/1988 133.42 132.51 133.42 0 5:25pm
02/25/1988 134.8001 133.42 134.01 0 5:25pm
02/26/1988 134.17 133.87 134.17 0 5:25pm
02/29/1988 137.69 134.17 136.1001 0 5:25pm
03/01/1988 136.48 136.07 136.26 0 5:25pm
03/02/1988 137.38 136.26 137.3601 0 5:25pm
03/03/1988 137.93 137.35 137.75 0 5:25pm
03/04/1988 138.06 137.39 138.06 0 5:25pm
03/07/1988 139.06 137.45 139.06 0 5:25pm
03/08/1988 140.56 139.07 140.3601 0 5:25pm
03/09/1988 141.69 140.3601 141.64 0 5:25pm
03/10/1988 141.9 140.49 140.51 0 5:25pm
03/11/1988 140.59 139.64 140.59 0 5:25pm
03/14/1988 140.88 140.48 140.84 0 5:25pm
03/15/1988 141.0901 140.68 140.94 0 5:25pm
03/16/1988 141.9101 140.9101 141.9101 0 5:25pm
03/17/1988 142.69 141.9 142.69 0 5:25pm
03/18/1988 143.38 142.68 142.7201 0 5:25pm
03/21/1988 142.76 141.65 141.96 0 5:25pm
03/22/1988 142.35 141.96 142.35 0 5:25pm
03/23/1988 143.07 142.34 143.07 0 5:25pm
03/24/1988 143.1001 141.08 141.43 0 5:25pm
03/25/1988 141.57 140.3001 140.38 0 5:25pm
03/28/1988 140.3701 138.87 139.21 0 5:25pm
03/29/1988 140.3601 139.21 140.3601 0 5:25pm
03/30/1988 140.84 140.02 140.03 0 5:25pm
03/31/1988 142.16 139.51 142.1501 0 5:25pm
04/04/1988 142.14 140.25 140.4001 0 5:25pm
04/05/1988 140.7201 140.1801 140.7201 0 5:25pm
04/06/1988 142.11 140.62 142.11 0 5:25pm
04/07/1988 143.01 142.11 142.88 0 5:25pm
04/08/1988 144.12 142.87 144.1001 0 5:25pm
04/11/1988 144.69 144.11 144.69 0 5:25pm
04/12/1988 145.3301 144.68 145.32 0 5:25pm
04/13/1988 145.46 144.76 145.2001 0 5:25pm
04/14/1988 145.2001 141.47 141.6701 0 5:25pm
04/15/1988 141.68 139.57 141.12 0 5:25pm
04/18/1988 142.0901 140.7 142.0901 0 5:25pm
04/19/1988 143.29 142.07 142.5501 0 5:25pm
04/20/1988 142.56 141.5501 141.7 0 5:25pm
04/21/1988 142.14 141.11 141.26 0 5:25pm
04/22/1988 141.7 141.2001 141.7 0 5:25pm
04/25/1988 142.46 141.69 142.25 0 5:25pm
04/26/1988 143.22 142.25 143.12 0 5:25pm
04/27/1988 143.6701 143.12 143.65 0 5:25pm
04/28/1988 144.16 143.44 144.07 0 5:25pm
04/29/1988 145.01 143.41 145.01 0 5:25pm
05/02/1988 145.0501 144.39 144.7301 0 5:25pm
05/03/1988 145.35 144.7401 145.32 0 5:25pm
05/04/1988 145.53 145.14 145.22 0 5:25pm
05/05/1988 145.25 144.5 144.78 0 5:25pm
05/06/1988 144.9 144.56 144.64 0 5:25pm
05/09/1988 144.65 143.52 143.71 0 5:25pm
05/10/1988 143.75 143.06 143.34 0 5:25pm
05/11/1988 143.35 140.75 140.9701 0 5:25pm
05/12/1988 141.35 140.95 141.29 0 5:25pm
05/13/1988 142.17 141 142.17 0 5:25pm
05/16/1988 142.43 141.84 142.1801 0 5:25pm
05/17/1988 143.07 141.7401 141.75 0 5:25pm
05/18/1988 141.7301 139.77 139.92 0 5:25pm
05/19/1988 139.92 138.41 139.6001 0 5:25pm
05/20/1988 140.1501 139.42 140.1501 0 5:25pm
05/23/1988 140.1501 136.29 139.2001 0 5:25pm
05/24/1988 139.46 139.0501 139.46 0 5:25pm
05/25/1988 139.89 139.45 139.7901 0 5:25pm
05/26/1988 140.28 139.29 140.28 0 5:25pm
05/27/1988 140.31 139.9701 140.0901 0 5:25pm
05/31/1988 141.3701 140.08 141.3701 0 5:25pm
06/01/1988 142.87 141.3701 142.87 0 5:25pm
06/02/1988 142.93 142.47 142.8001 0 5:25pm
06/03/1988 143.5 142.78 143.5 0 5:25pm
06/06/1988 144.19 143.44 144.1801 0 5:25pm
06/07/1988 144.41 144 144.21 0 5:25pm
06/08/1988 145.7901 144.22 145.7301 0 5:25pm
06/09/1988 146.5501 144.7901 146.5501 0 5:25pm
06/10/1988 147.0901 146.5401 147.0901 0 5:25pm
06/13/1988 147.3301 146.95 147.32 0 5:25pm
06/14/1988 148.1001 147.32 147.89 0 5:25pm
06/15/1988 148.13 147.69 148.13 0 5:25pm
06/16/1988 148.1801 147.17 147.3701 0 5:25pm
06/17/1988 147.77 147.1501 147.1501 0 5:25pm
06/20/1988 147.28 146.78 147.24 0 5:25pm
06/21/1988 147.6101 147.11 147.6101 0 5:25pm
06/22/1988 148.83 147.6101 148.63 0 5:25pm
06/23/1988 148.95 148.6101 148.95 0 5:25pm
06/24/1988 149.23 148.82 149.23 0 5:25pm
06/27/1988 149.26 148.6601 148.7401 0 5:25pm
06/28/1988 149.5 148.68 149.49 0 5:25pm
06/29/1988 149.9101 149.22 149.56 0 5:25pm
06/30/1988 151.3001 149.5501 151.3001 0 5:25pm
07/01/1988 151.31 150.77 151.03 0 5:25pm
07/05/1988 151.28 150.7201 151.28 0 5:25pm
07/06/1988 151.65 150.93 151.01 0 5:25pm
07/07/1988 151.16 150.6101 151.1501 0 5:25pm
07/08/1988 151.16 150.8001 151.16 0 5:25pm
07/11/1988 151.25 151 151.11 0 5:25pm
07/12/1988 151.28 150.2701 150.7301 0 5:25pm
07/13/1988 150.87 150.26 150.68 0 5:25pm
07/14/1988 151.16 150.69 151.1501 0 5:25pm
07/15/1988 151.42 150.98 151.42 0 5:25pm
07/18/1988 151.47 150.9701 151.42 0 5:25pm
07/19/1988 151.7 150.41 150.69 0 5:25pm
07/20/1988 151.1001 150.6701 151.1001 0 5:25pm
07/21/1988 151.11 150.29 150.3601 0 5:25pm
07/22/1988 150.3701 149.35 149.52 0 5:25pm
07/25/1988 149.5401 149.17 149.44 0 5:25pm
07/26/1988 149.6601 149.21 149.6101 0 5:25pm
07/27/1988 149.64 148.68 148.77 0 5:25pm
07/28/1988 148.9701 148.41 148.96 0 5:25pm
07/29/1988 149.89 148.96 149.89 0 5:25pm
08/01/1988 150.5 149.88 150.5 0 5:25pm
08/02/1988 150.81 150.19 150.63 0 5:25pm
08/03/1988 150.69 150.45 150.6701 0 5:25pm
08/04/1988 150.88 150.6001 150.65 0 5:25pm
08/05/1988 150.64 150.12 150.31 0 5:25pm
08/08/1988 150.3701 150.0501 150.11 0 5:25pm
08/09/1988 150.2001 148.6101 148.93 0 5:25pm
08/10/1988 148.93 146.8001 146.86 0 5:25pm
08/11/1988 146.96 146.34 146.68 0 5:25pm
08/12/1988 146.95 146.41 146.95 0 5:25pm
08/15/1988 146.96 145.17 145.3601 0 5:25pm
08/16/1988 145.58 144.7 145.57 0 5:25pm
08/17/1988 145.76 145.1801 145.38 0 5:25pm
08/18/1988 145.64 145.35 145.5 0 5:25pm
08/19/1988 145.75 145.47 145.68 0 5:25pm
08/22/1988 145.68 144.2001 144.26 0 5:25pm
08/23/1988 144.26 143.8001 144 0 5:25pm
08/24/1988 144.95 143.99 144.95 0 5:25pm
08/25/1988 144.96 144 144.24 0 5:25pm
08/26/1988 144.45 144.24 144.45 0 5:25pm
08/29/1988 144.89 144.44 144.89 0 5:25pm
08/30/1988 145.14 144.76 145.14 0 5:25pm
08/31/1988 145.7401 145.13 145.7401 0 5:25pm
09/01/1988 145.7401 144.29 144.56 0 5:25pm
09/02/1988 145.48 144.57 145.48 0 5:25pm
09/06/1988 145.76 145.47 145.7301 0 5:25pm
09/07/1988 146.1501 145.71 146.07 0 5:25pm
09/08/1988 146.65 145.83 146.65 0 5:25pm
09/09/1988 147.23 146.3601 147.23 0 5:25pm
09/12/1988 147.3601 147.17 147.25 0 5:25pm
09/13/1988 147.38 146.92 147.38 0 5:25pm
09/14/1988 147.93 147.3701 147.82 0 5:25pm
09/15/1988 147.87 147.68 147.7401 0 5:25pm
09/16/1988 148.03 147.7401 148.03 0 5:25pm
09/19/1988 148.02 147.19 147.85 0 5:25pm
09/20/1988 147.95 147.62 147.95 0 5:25pm
09/21/1988 147.9701 147.65 147.83 0 5:25pm
09/22/1988 147.85 147.38 147.62 0 5:25pm
09/23/1988 147.84 147.3701 147.83 0 5:25pm
09/26/1988 147.83 147.08 147.13 0 5:25pm
09/27/1988 147.17 146.71 146.78 0 5:25pm
09/28/1988 146.99 146.7 146.99 0 5:25pm
09/29/1988 148 146.99 148 0 5:25pm
09/30/1988 149.0901 147.96 149.0901 0 5:25pm
10/03/1988 149.19 147.51 147.8001 0 5:25pm
10/04/1988 147.88 147.65 147.77 0 5:25pm
10/05/1988 148.08 147.56 148.08 0 5:25pm
10/06/1988 148.32 147.89 148.25 0 5:25pm
10/07/1988 148.6001 148.25 148.6001 0 5:25pm
10/10/1988 148.83 148.29 148.6101 0 5:25pm
10/11/1988 148.6101 148.1801 148.5 0 5:25pm
10/12/1988 148.51 147.39 147.95 0 5:25pm
10/13/1988 148.02 147.47 147.9701 0 5:25pm
10/14/1988 148.3001 147.92 148.2001 0 5:25pm
10/17/1988 148.2001 147.9701 148.1501 0 5:25pm
10/18/1988 148.71 148.11 148.71 0 5:25pm
10/19/1988 149.07 148.43 148.6101 0 5:25pm
10/20/1988 149.16 148.5501 149.1501 0 5:25pm
10/21/1988 149.03 148.7301 148.95 0 5:25pm
10/24/1988 148.98 148.57 148.6601 0 5:25pm
10/25/1988 148.75 148.3001 148.45 0 5:25pm
10/26/1988 148.47 148 148.14 0 5:25pm
10/27/1988 148.14 146.51 146.6701 0 5:25pm
10/28/1988 147.1801 146.68 147.17 0 5:25pm
10/31/1988 147.25 146.78 147.25 0 5:25pm
11/01/1988 147.28 146.98 147.21 0 5:25pm
11/02/1988 147.21 146.81 146.9701 0 5:25pm
11/03/1988 147.16 146.81 147.13 0 5:25pm
11/04/1988 147.14 146.19 146.25 0 5:25pm
11/07/1988 146.25 144.6101 144.76 0 5:25pm
11/08/1988 145.28 144.77 145.2701 0 5:25pm
11/09/1988 145.2701 144.57 144.8001 0 5:25pm
11/10/1988 145.01 144.7301 145.01 0 5:25pm
11/11/1988 145.01 143.6001 143.6701 0 5:25pm
11/14/1988 143.71 142.88 142.9101 0 5:25pm
11/15/1988 143.19 142.69 143 0 5:25pm
11/16/1988 143.04 141.2701 141.31 0 5:25pm
11/17/1988 141.3301 140.57 140.71 0 5:25pm
11/18/1988 140.9 140.59 140.86 0 5:25pm
11/21/1988 140.87 139.56 139.95 0 5:25pm
11/22/1988 139.95 139.49 139.87 0 5:25pm
11/23/1988 140.41 139.82 140.41 0 5:25pm
11/25/1988 140.4001 139.9 140.14 0 5:25pm
11/28/1988 140.2001 139.85 140.0901 0 5:25pm
11/29/1988 140.65 139.99 140.65 0 5:25pm
11/30/1988 142.01 140.65 142.01 0 5:25pm
12/01/1988 142.56 141.93 142.56 0 5:25pm
12/02/1988 142.77 142.21 142.77 0 5:25pm
12/05/1988 143.45 142.76 143.45 0 5:25pm
12/06/1988 143.93 143.1501 143.93 0 5:25pm
12/07/1988 144.03 143.84 144.01 0 5:25pm
12/08/1988 144.02 143.5401 143.75 0 5:25pm
12/09/1988 143.9 143.71 143.86 0 5:25pm
12/12/1988 143.9101 143.38 143.45 0 5:25pm
12/13/1988 143.46 142.98 143.17 0 5:25pm
12/14/1988 143.32 142.95 143.1801 0 5:25pm
12/15/1988 143.25 143.02 143.17 0 5:25pm
12/16/1988 144.34 143.13 144.34 0 5:25pm
12/19/1988 144.53 144.14 144.53 0 5:25pm
12/20/1988 144.7301 144.34 144.48 0 5:25pm
12/21/1988 144.49 143.9701 144.2001 0 5:25pm
12/22/1988 144.5401 143.99 144.51 0 5:25pm
12/23/1988 144.88 144.42 144.88 0 5:25pm
12/27/1988 144.92 144.58 144.6701 0 5:25pm
12/28/1988 144.94 144.46 144.9 0 5:25pm
12/29/1988 145.71 144.89 145.7 0 5:25pm
12/30/1988 147.3701 145.62 147.3701 0 5:25pm
01/03/1989 147.3701 146.3301 146.7901 0 5:25pm
01/04/1989 148.4001 146.78 148.39 0 5:25pm
01/05/1989 148.93 148.39 148.75 0 5:25pm
01/06/1989 149.84 148.75 149.83 0 5:25pm
01/09/1989 149.92 149.39 149.6001 0 5:25pm
01/10/1989 149.6601 149 149.23 0 5:25pm
01/11/1989 149.2701 148.9 149.2701 0 5:25pm
01/12/1989 149.86 149.0901 149.81 0 5:25pm
01/13/1989 149.93 149.53 149.93 0 5:25pm
01/16/1989 150.11 149.68 149.95 0 5:25pm
01/17/1989 149.96 149.48 149.7 0 5:25pm
01/18/1989 150.83 149.65 150.83 0 5:25pm
01/19/1989 151.5401 150.83 151.29 0 5:25pm
01/20/1989 151.5501 151.1501 151.4001 0 5:25pm
01/23/1989 151.5401 150.93 150.95 0 5:25pm
01/24/1989 151.46 150.78 151.44 0 5:25pm
01/25/1989 151.78 151.43 151.78 0 5:25pm
01/26/1989 152.52 151.6001 152.52 0 5:25pm
01/27/1989 153.2001 152.51 152.92 0 5:25pm
01/30/1989 153.06 152.82 153.02 0 5:25pm
01/31/1989 153.85 152.84 153.85 0 5:25pm
02/01/1989 154.42 153.83 154.38 0 5:25pm
02/02/1989 155.0901 154.3701 154.94 0 5:25pm
02/03/1989 155.69 154.81 155.69 0 5:25pm
02/06/1989 155.84 155.32 155.58 0 5:25pm
02/07/1989 156.84 155.59 156.84 0 5:25pm
02/08/1989 157.24 156.84 157 0 5:25pm
02/09/1989 157.11 156.39 156.56 0 5:25pm
02/10/1989 156.56 154.95 155.07 0 5:25pm
02/13/1989 155.06 154.17 154.7 0 5:25pm
02/14/1989 155.24 154.71 154.98 0 5:25pm
02/15/1989 155.58 154.95 155.56 0 5:25pm
02/16/1989 156.3001 155.56 156.29 0 5:25pm
02/17/1989 157.2701 156.29 157.07 0 5:25pm
02/21/1989 157.2001 156.6601 156.77 0 5:25pm
02/22/1989 156.76 155.06 155.39 0 5:25pm
02/23/1989 155.42 154.83 155.41 0 5:25pm
02/24/1989 155.42 154.02 154.25 0 5:25pm
02/27/1989 154.26 153.62 153.96 0 5:25pm
02/28/1989 154.56 153.94 154.56 0 5:25pm
03/01/1989 155.13 154.56 154.6701 0 5:25pm
03/02/1989 155.69 154.68 155.68 0 5:25pm
03/03/1989 156.7 155.6701 156.32 0 5:25pm
03/06/1989 157.24 156.3301 157.24 0 5:25pm
03/07/1989 157.63 157.02 157.53 0 5:25pm
03/08/1989 157.98 157.44 157.9 0 5:25pm
03/09/1989 157.94 157.56 157.8001 0 5:25pm
03/10/1989 157.7901 157.24 157.75 0 5:25pm
03/13/1989 158.02 157.7201 157.98 0 5:25pm
03/14/1989 158.1001 157.68 157.7301 0 5:25pm
03/15/1989 158.3301 157.5501 158.3301 0 5:25pm
03/16/1989 159.2701 158.3301 159.26 0 5:25pm
03/17/1989 159.28 156.59 156.71 0 5:25pm
03/20/1989 156.71 155.0501 155.3001 0 5:25pm
03/21/1989 156.17 155.29 156.16 0 5:25pm
03/22/1989 156.17 155.7401 156.03 0 5:25pm
03/23/1989 156.24 155.85 156.01 0 5:25pm
03/27/1989 155.9101 155.7201 155.88 0 5:25pm
03/28/1989 156.65 155.88 156.57 0 5:25pm
03/29/1989 156.84 156.3001 156.8001 0 5:25pm
03/30/1989 156.84 156.4001 156.76 0 5:25pm
03/31/1989 157.9 156.75 157.9 0 5:25pm
04/03/1989 158.3701 157.78 158.29 0 5:25pm
04/04/1989 158.28 157.7401 157.9701 0 5:25pm
04/05/1989 158.53 157.95 158.52 0 5:25pm
04/06/1989 158.56 158.0501 158.4001 0 5:25pm
04/07/1989 159.2701 158.3301 159.2701 0 5:25pm
04/10/1989 159.5501 159.25 159.46 0 5:25pm
04/11/1989 160.34 159.45 160.3301 0 5:25pm
04/12/1989 161.21 160.3301 161.21 0 5:25pm
04/13/1989 161.21 160.39 160.53 0 5:25pm
04/14/1989 161.63 160.5401 161.63 0 5:25pm
04/17/1989 161.63 161.34 161.45 0 5:25pm
04/18/1989 162.29 161.44 162.29 0 5:25pm
04/19/1989 162.48 162.24 162.46 0 5:25pm
04/20/1989 162.68 162.08 162.59 0 5:25pm
04/21/1989 163.32 162.56 163.31 0 5:25pm
04/24/1989 163.34 163.1001 163.29 0 5:25pm
04/25/1989 163.47 162.94 163.28 0 5:25pm
04/26/1989 163.6001 163.17 163.6001 0 5:25pm
04/27/1989 164.28 163.6101 164.28 0 5:25pm
04/28/1989 164.69 164.07 164.68 0 5:25pm
05/01/1989 164.68 163.93 164.3001 0 5:25pm
05/02/1989 164.7 164.29 164.5501 0 5:25pm
05/03/1989 164.78 164.51 164.78 0 5:25pm
05/04/1989 165.19 164.77 165.17 0 5:25pm
05/05/1989 166.21 165.17 165.7201 0 5:25pm
05/08/1989 165.7401 164.7901 165.23 0 5:25pm
05/09/1989 165.56 164.83 165.31 0 5:25pm
05/10/1989 165.64 165.12 165.64 0 5:25pm
05/11/1989 166.07 165.58 166.0501 0 5:25pm
05/12/1989 167.16 166.06 167.12 0 5:25pm
05/15/1989 167.32 167.07 167.32 0 5:25pm
05/16/1989 167.31 166.87 167.25 0 5:25pm
05/17/1989 168.2701 167.26 168.2701 0 5:25pm
05/18/1989 169 168.26 168.99 0 5:25pm
05/19/1989 169.65 168.99 169.64 0 5:25pm
05/22/1989 170.07 169.22 169.52 0 5:25pm
05/23/1989 169.52 169 169.06 0 5:25pm
05/24/1989 169.49 168.8001 169.48 0 5:25pm
05/25/1989 170.12 169.44 170.12 0 5:25pm
05/26/1989 171.01 170.11 171.01 0 5:25pm
05/30/1989 171.26 170.26 170.58 0 5:25pm
05/31/1989 171.53 170.56 171.53 0 5:25pm
06/01/1989 172.4001 171.53 172.4001 0 5:25pm
06/02/1989 173.41 172.4001 173.41 0 5:25pm
06/05/1989 173.5 172.34 172.3701 0 5:25pm
06/06/1989 172.42 171.7401 172.17 0 5:25pm
06/07/1989 172.95 172.1801 172.94 0 5:25pm
06/08/1989 173.32 172.2001 173.23 0 5:25pm
06/09/1989 173.3701 172.77 173.3701 0 5:25pm
06/12/1989 173.44 172.82 173.32 0 5:25pm
06/13/1989 173.34 172.25 172.62 0 5:25pm
06/14/1989 172.71 172.26 172.38 0 5:25pm
06/15/1989 173.25 170.86 171.03 0 5:25pm
06/16/1989 171.45 170.76 171.45 0 5:25pm
06/19/1989 171.59 170.29 171.0501 0 5:25pm
06/20/1989 171.24 170.65 170.69 0 5:25pm
06/21/1989 170.7401 170.12 170.25 0 5:25pm
06/22/1989 170.62 170.1801 170.62 0 5:25pm
06/23/1989 171.44 170.6101 171.44 0 5:25pm
06/26/1989 171.56 170.96 171.16 0 5:25pm
06/27/1989 171.9 171.14 171.7901 0 5:25pm
06/28/1989 171.82 170.6001 170.81 0 5:25pm
06/29/1989 170.82 168.01 168.07 0 5:25pm
06/30/1989 168.0901 166.11 167.42 0 5:25pm
07/03/1989 167.62 167.22 167.6001 0 5:25pm
07/05/1989 167.96 167.16 167.95 0 5:25pm
07/06/1989 168.94 167.94 168.64 0 5:25pm
07/07/1989 170.2001 169.19 170.16 0 5:25pm
07/10/1989 170.7401 170.16 170.7401 0 5:25pm
07/11/1989 171.38 170.75 171.1801 0 5:25pm
07/12/1989 171.93 171 171.93 0 5:25pm
07/13/1989 172.28 171.87 172.28 0 5:25pm
07/14/1989 172.53 171.9701 172.47 0 5:25pm
07/17/1989 173 172.31 172.99 0 5:25pm
07/18/1989 172.99 172.38 172.86 0 5:25pm
07/19/1989 174.0901 172.85 174.0901 0 5:25pm
07/20/1989 174.42 173.82 173.88 0 5:25pm
07/21/1989 173.93 173.29 173.9101 0 5:25pm
07/24/1989 173.92 172.89 172.9101 0 5:25pm
07/25/1989 173.32 172.62 172.7901 0 5:25pm
07/26/1989 173.4001 172.63 173.4001 0 5:25pm
07/27/1989 174.23 173.24 174.23 0 5:25pm
07/28/1989 174.25 173.71 174.12 0 5:25pm
07/31/1989 174.5 173.92 174.5 0 5:25pm
08/01/1989 174.96 174.12 174.22 0 5:25pm
08/02/1989 174.38 173.87 174.38 0 5:25pm
08/03/1989 175.3601 174.3601 175.3601 0 5:25pm
08/04/1989 175.38 174.88 175.38 0 5:25pm
08/07/1989 176.59 175.3601 176.59 0 5:25pm
08/08/1989 176.81 176.45 176.6601 0 5:25pm
08/09/1989 176.96 176.57 176.7301 0 5:25pm
08/10/1989 177.12 176.3701 177.06 0 5:25pm
08/11/1989 177.98 176.38 176.56 0 5:25pm
08/14/1989 176.56 175.56 175.69 0 5:25pm
08/15/1989 175.87 175.5401 175.82 0 5:25pm
08/16/1989 176.41 175.81 175.87 0 5:25pm
08/17/1989 176.03 175.35 175.65 0 5:25pm
08/18/1989 175.94 175.44 175.94 0 5:25pm
08/21/1989 175.99 174.58 174.64 0 5:25pm
08/22/1989 174.6701 173.9101 174.48 0 5:25pm
08/23/1989 175.68 174.44 175.6701 0 5:25pm
08/24/1989 177.01 175.6701 177.01 0 5:25pm
08/25/1989 177.24 176.94 177.1001 0 5:25pm
08/28/1989 177.1001 176.64 177.0901 0 5:25pm
08/29/1989 177.3301 176.58 176.85 0 5:25pm
08/30/1989 177.45 176.84 177.44 0 5:25pm
08/31/1989 178.2001 177.43 178.2001 0 5:25pm
09/01/1989 178.71 178.11 178.71 0 5:25pm
09/05/1989 178.86 178.51 178.82 0 5:25pm
09/06/1989 178.83 177.5 178.13 0 5:25pm
09/07/1989 178.5401 178.14 178.43 0 5:25pm
09/08/1989 179.16 178.1501 179.16 0 5:25pm
09/11/1989 179.1801 178.07 178.29 0 5:25pm
09/12/1989 178.87 178.22 178.87 0 5:25pm
09/13/1989 179.47 178.7 178.81 0 5:25pm
09/14/1989 178.82 177.4001 177.56 0 5:25pm
09/15/1989 177.86 176.64 176.69 0 5:25pm
09/18/1989 176.68 176.1001 176.38 0 5:25pm
09/19/1989 176.5501 176.2001 176.35 0 5:25pm
09/20/1989 176.4001 175.9701 176.19 0 5:25pm
09/21/1989 176.65 176.19 176.42 0 5:25pm
09/22/1989 176.8001 176.2701 176.8001 0 5:25pm
09/25/1989 176.92 175.82 175.99 0 5:25pm
09/26/1989 176.6001 175.99 176.5501 0 5:25pm
09/27/1989 176.56 175.69 176.23 0 5:25pm
09/28/1989 177.38 176.24 177.3701 0 5:25pm
09/29/1989 178.21 176.76 178.21 0 5:25pm
10/02/1989 178.85 178.1001 178.83 0 5:25pm
10/03/1989 179.38 178.84 179.3701 0 5:25pm
10/04/1989 179.5501 179.1501 179.39 0 5:25pm
10/05/1989 179.93 179.29 179.92 0 5:25pm
10/06/1989 180.48 179.92 180.45 0 5:25pm
10/09/1989 180.7901 180.28 180.78 0 5:25pm
10/10/1989 180.95 179.99 180.2701 0 5:25pm
10/11/1989 180.28 179.2701 179.71 0 5:25pm
10/12/1989 179.86 179.47 179.53 0 5:25pm
10/13/1989 179.64 172.84 172.84 0 5:25pm
10/16/1989 172.85 165.6101 170.28 0 5:25pm
10/17/1989 170.35 169.07 170 0 5:25pm
10/18/1989 170.9701 169.43 170.9701 0 5:25pm
10/19/1989 173.44 170.9701 173.3601 0 5:25pm
10/20/1989 173.64 171.5401 173.26 0 5:25pm
10/23/1989 173.3301 171.98 172.1001 0 5:25pm
10/24/1989 172.11 168.93 169.77 0 5:25pm
10/25/1989 170.3001 169.76 170.23 0 5:25pm
10/26/1989 170.23 168.7401 168.81 0 5:25pm
10/27/1989 168.87 166.78 166.98 0 5:25pm
10/30/1989 167.1801 166.2701 166.32 0 5:25pm
10/31/1989 167.47 166.31 167.47 0 5:25pm
11/01/1989 167.98 167.46 167.82 0 5:25pm
11/02/1989 167.81 166.88 167.25 0 5:25pm
11/03/1989 167.43 167.04 167.39 0 5:25pm
11/06/1989 169.99 165.65 165.77 0 5:25pm
11/07/1989 165.7901 165.2701 165.7901 0 5:25pm
11/08/1989 167.22 165.8001 167.2001 0 5:25pm
11/09/1989 167.51 166.82 167.07 0 5:25pm
11/10/1989 167.63 167.06 167.63 0 5:25pm
11/13/1989 167.7301 167.21 167.52 0 5:25pm
11/14/1989 167.8001 166.29 167.28 0 5:25pm
11/15/1989 168.42 167.08 167.6601 0 5:25pm
11/16/1989 168 167.38 167.58 0 5:25pm
11/17/1989 168.26 167.47 168.26 0 5:25pm
11/20/1989 168.3601 167.02 167.29 0 5:25pm
11/21/1989 167.3001 166.35 166.62 0 5:25pm
11/22/1989 167.19 166.5 167.1801 0 5:25pm
11/24/1989 167.9101 167.1801 167.9 0 5:25pm
11/27/1989 168.28 167.85 168.2001 0 5:25pm
11/28/1989 168.49 168.11 168.48 0 5:25pm
11/29/1989 168.51 167.9701 168.06 0 5:25pm
11/30/1989 168.1801 167.83 168.17 0 5:25pm
12/01/1989 168.59 167.85 168.51 0 5:25pm
12/04/1989 168.6701 168.26 168.59 0 5:25pm
12/05/1989 168.75 168.23 168.43 0 5:25pm
12/06/1989 168.88 168.42 168.87 0 5:25pm
12/07/1989 169.06 168.39 168.59 0 5:25pm
12/08/1989 168.78 168.46 168.77 0 5:25pm
12/11/1989 168.77 167.62 168.02 0 5:25pm
12/12/1989 168.13 167.63 168.0501 0 5:25pm
12/13/1989 168.43 168.04 168.3601 0 5:25pm
12/14/1989 168.3701 167.04 167.26 0 5:25pm
12/15/1989 167.47 165.86 166.48 0 5:25pm
12/18/1989 166.5401 163.46 163.94 0 5:25pm
12/19/1989 163.94 162.5 162.82 0 5:25pm
12/20/1989 163.03 162.64 163.02 0 5:25pm
12/21/1989 163.94 163.02 163.94 0 5:25pm
12/22/1989 165.2001 163.95 165.19 0 5:25pm
12/26/1989 165.43 165.0501 165.41 0 5:25pm
12/27/1989 166.02 165.41 166.02 0 5:25pm
12/28/1989 166.28 165.71 166.2701 0 5:25pm
12/29/1989 168.31 166.25 168.31 0 5:25pm
01/02/1990 169.96 168.22 169.95 0 5:25pm
01/03/1990 170.8001 169.96 170.7901 0 5:25pm
01/04/1990 170.7901 169.58 170.0901 0 5:25pm
01/05/1990 170.12 169.44 169.65 0 5:25pm
01/08/1990 169.68 169.0501 169.5501 0 5:25pm
01/09/1990 169.86 169.24 169.3001 0 5:25pm
01/10/1990 169.31 167.81 167.94 0 5:25pm
01/11/1990 168.3701 167.82 168.01 0 5:25pm
01/12/1990 168.02 164.23 164.3701 0 5:25pm
01/15/1990 164.3701 162.85 162.93 0 5:25pm
01/16/1990 163.3001 161.34 163.3001 0 5:25pm
01/17/1990 164.26 163.31 163.51 0 5:25pm
01/18/1990 163.5 162.3301 162.76 0 5:25pm
01/19/1990 163.59 162.77 163.57 0 5:25pm
01/22/1990 163.69 161.03 161.13 0 5:25pm
01/23/1990 161.3701 159.93 160.41 0 5:25pm
01/24/1990 160.42 156.98 158.16 0 5:25pm
01/25/1990 158.93 157.7901 157.99 0 5:25pm
01/26/1990 157.98 156.22 156.6101 0 5:25pm
01/29/1990 156.75 154.69 154.94 0 5:25pm
01/30/1990 154.9701 152.44 152.62 0 5:25pm
01/31/1990 153.53 152.6101 153.2701 0 5:25pm
02/01/1990 154.3601 153.2701 154.3601 0 5:25pm
02/02/1990 156.03 154.2001 156 0 5:25pm
02/05/1990 156.89 156 156.89 0 5:25pm
02/06/1990 156.9 156.3301 156.9 0 5:25pm
02/07/1990 158.25 156.3701 158.25 0 5:25pm
02/08/1990 159.22 158.23 158.59 0 5:25pm
02/09/1990 159.14 158.63 159.13 0 5:25pm
02/12/1990 159.2001 158.34 158.5 0 5:25pm
02/13/1990 158.59 157.92 158.19 0 5:25pm
02/14/1990 158.57 157.96 158.22 0 5:25pm
02/15/1990 159.2001 158.23 159.2001 0 5:25pm
02/16/1990 160.35 159.2001 159.3001 0 5:25pm
02/20/1990 159.31 157.38 157.86 0 5:25pm
02/21/1990 157.85 156.1501 157.0501 0 5:25pm
02/22/1990 158.2701 157.0501 157.8001 0 5:25pm
02/23/1990 157.7901 156.2001 156.64 0 5:25pm
02/26/1990 156.64 155.9701 156.35 0 5:25pm
02/27/1990 156.98 156.35 156.84 0 5:25pm
02/28/1990 157.88 156.83 157.7201 0 5:25pm
03/01/1990 158.06 157.39 158.04 0 5:25pm
03/02/1990 159.19 158.04 159.19 0 5:25pm
03/05/1990 159.47 159.06 159.29 0 5:25pm
03/06/1990 160.4001 159.29 160.4001 0 5:25pm
03/07/1990 160.92 160.38 160.9 0 5:25pm
03/08/1990 162.07 160.89 162.07 0 5:25pm
03/09/1990 162.2001 161.7201 162.08 0 5:25pm
03/12/1990 162.23 161.7301 162.23 0 5:25pm
03/13/1990 162.63 161.96 162.06 0 5:25pm
03/14/1990 162.7901 162.06 162.78 0 5:25pm
03/15/1990 163.32 162.7901 163.26 0 5:25pm
03/16/1990 164.29 163.24 164.21 0 5:25pm
03/19/1990 164.38 163.42 164.38 0 5:25pm
03/20/1990 164.84 164.0901 164.24 0 5:25pm
03/21/1990 164.35 164.0501 164.24 0 5:25pm
03/22/1990 164.25 162.32 162.7401 0 5:25pm
03/23/1990 163.63 162.7401 163.62 0 5:25pm
03/26/1990 164.12 163.62 163.82 0 5:25pm
03/27/1990 164.08 163.35 164.07 0 5:25pm
03/28/1990 164.08 163.51 163.8001 0 5:25pm
03/29/1990 163.81 163.23 163.41 0 5:25pm
03/30/1990 163.64 162.6601 163.63 0 5:25pm
04/02/1990 163.63 161.84 162.34 0 5:25pm
04/03/1990 163.44 162.34 163.4001 0 5:25pm
04/04/1990 163.6701 162.76 162.84 0 5:25pm
04/05/1990 163.14 162.7201 162.78 0 5:25pm
04/06/1990 163 162.19 162.38 0 5:25pm
04/09/1990 162.4001 161.46 161.46 0 5:25pm
04/10/1990 161.95 161.45 161.9101 0 5:25pm
04/11/1990 162.17 161.85 162.17 0 5:25pm
04/12/1990 162.63 162.17 162.58 0 5:25pm
04/16/1990 163.06 162.41 162.52 0 5:25pm
04/17/1990 162.53 161.71 162.24 0 5:25pm
04/18/1990 162.44 161.17 161.4001 0 5:25pm
04/19/1990 161.4001 160.7201 160.82 0 5:25pm
04/20/1990 160.93 159.63 160.06 0 5:25pm
04/23/1990 160.08 158.06 158.48 0 5:25pm
04/24/1990 159 158.21 158.3601 0 5:25pm
04/25/1990 158.63 158.3301 158.62 0 5:25pm
04/26/1990 159.07 158.31 158.7301 0 5:25pm
04/27/1990 158.7901 157.6601 157.82 0 5:25pm
04/30/1990 158.0901 157.41 158.0901 0 5:25pm
05/01/1990 158.5401 158.0901 158.49 0 5:25pm
05/02/1990 159.14 158.5 159.13 0 5:25pm
05/03/1990 159.96 159.12 159.7201 0 5:25pm
05/04/1990 160.39 159.71 160.39 0 5:25pm
05/07/1990 160.7401 160.39 160.7301 0 5:25pm
05/08/1990 160.93 160.65 160.69 0 5:25pm
05/09/1990 161.13 160.7901 161.08 0 5:25pm
05/10/1990 161.68 160.92 161.6701 0 5:25pm
05/11/1990 163.14 161.68 163.12 0 5:25pm
05/14/1990 164.22 163.13 163.84 0 5:25pm
05/15/1990 163.86 163.4001 163.6601 0 5:25pm
05/16/1990 163.86 163.13 163.86 0 5:25pm
05/17/1990 164.9101 163.85 164.81 0 5:25pm
05/18/1990 165.44 164.63 165.44 0 5:25pm
05/21/1990 166.65 165.42 166.65 0 5:25pm
05/22/1990 167.41 166.63 167.22 0 5:25pm
05/23/1990 167.81 166.9701 167.8001 0 5:25pm
05/24/1990 168.25 167.77 167.94 0 5:25pm
05/25/1990 168.0501 166.81 167.29 0 5:25pm
05/29/1990 168.2001 167.2701 168.2001 0 5:25pm
05/30/1990 168.93 168.2001 168.6701 0 5:25pm
05/31/1990 169.11 168.3001 168.9101 0 5:25pm
06/01/1990 169.83 168.9101 169.7 0 5:25pm
06/04/1990 170.65 169.58 170.62 0 5:25pm
06/05/1990 171.08 170.1001 170.23 0 5:25pm
06/06/1990 170.23 169.69 169.9101 0 5:25pm
06/07/1990 170.29 169.3301 169.8001 0 5:25pm
06/08/1990 169.81 168.51 168.93 0 5:25pm
06/11/1990 169.0901 168.41 169.0901 0 5:25pm
06/12/1990 170.03 169.08 170.03 0 5:25pm
06/13/1990 170.98 170.03 170.87 0 5:25pm
06/14/1990 170.88 170.26 170.63 0 5:25pm
06/15/1990 170.96 170.3001 170.9 0 5:25pm
06/18/1990 170.9 168.68 168.7201 0 5:25pm
06/19/1990 168.7401 168.38 168.38 0 5:25pm
06/20/1990 168.7401 167.95 168.12 0 5:25pm
06/21/1990 168.45 168 168.44 0 5:25pm
06/22/1990 168.82 168 168.01 0 5:25pm
06/25/1990 168.13 167.1001 167.13 0 5:25pm
06/26/1990 167.6601 166.87 166.89 0 5:25pm
06/27/1990 167.25 166.53 167.24 0 5:25pm
06/28/1990 168.41 167.24 168.41 0 5:25pm
06/29/1990 169.14 168.4001 169.12 0 5:25pm
07/02/1990 169.12 168.68 169 0 5:25pm
07/03/1990 169.01 168.7201 168.94 0 5:25pm
07/05/1990 168.94 167.82 168.02 0 5:25pm
07/06/1990 168.2001 167.6001 168.2001 0 5:25pm
07/09/1990 168.31 167.89 168.11 0 5:25pm
07/10/1990 168.23 167.63 167.69 0 5:25pm
07/11/1990 168.68 167.68 168.6601 0 5:25pm
07/12/1990 169.43 168.58 169.43 0 5:25pm
07/13/1990 170.47 169.42 170.04 0 5:25pm
07/16/1990 170.23 169.87 169.9701 0 5:25pm
07/17/1990 170.04 168.49 168.89 0 5:25pm
07/18/1990 168.92 167.52 167.86 0 5:25pm
07/19/1990 167.86 166.43 167.02 0 5:25pm
07/20/1990 167.5501 166.81 166.82 0 5:25pm
07/23/1990 166.82 161.9 162.87 0 5:25pm
07/24/1990 163.24 162.19 163.24 0 5:25pm
07/25/1990 163.7901 163.19 163.69 0 5:25pm
07/26/1990 164.5501 163.68 164.08 0 5:25pm
07/27/1990 164.0901 162.98 163.17 0 5:25pm
07/30/1990 163.17 161.45 161.95 0 5:25pm
07/31/1990 162.16 161.22 161.51 0 5:25pm
08/01/1990 161.65 160.52 160.76 0 5:25pm
08/02/1990 160.78 158.1501 158.58 0 5:25pm
08/03/1990 158.6001 152.28 154.35 0 5:25pm
08/06/1990 154.35 148.7401 149.01 0 5:25pm
08/07/1990 150.48 149.01 149.2001 0 5:25pm
08/08/1990 151.17 149.21 151.12 0 5:25pm
08/09/1990 152.5401 151.12 152.5401 0 5:25pm
08/10/1990 153.52 150.57 150.84 0 5:25pm
08/13/1990 150.84 149.7901 150.12 0 5:25pm
08/14/1990 151.14 150.41 151.14 0 5:25pm
08/15/1990 151.86 151.1001 151.3001 0 5:25pm
08/16/1990 151.31 148.42 148.47 0 5:25pm
08/17/1990 148.49 144.7201 145.64 0 5:25pm
08/20/1990 145.69 144.16 144.16 0 5:25pm
08/21/1990 144.16 140.04 140.78 0 5:25pm
08/22/1990 141.32 138.93 139 0 5:25pm
08/23/1990 138.99 132.7401 132.92 0 5:25pm
08/24/1990 134.3601 132.9 134.22 0 5:25pm
08/27/1990 138.82 134.21 138.6701 0 5:25pm
08/28/1990 139.59 138.53 139.57 0 5:25pm
08/29/1990 140.3601 139.39 140.0501 0 5:25pm
08/30/1990 140.3301 139.23 139.32 0 5:25pm
08/31/1990 139.62 139.11 139.51 0 5:25pm
09/04/1990 139.5 138.51 139.11 0 5:25pm
09/05/1990 140.02 139.11 140.02 0 5:25pm
09/06/1990 140.0901 139.04 139.34 0 5:25pm
09/07/1990 140.11 137.19 140.11 0 5:25pm
09/10/1990 141.02 140.11 140.3301 0 5:25pm
09/11/1990 140.3601 139.47 139.78 0 5:25pm
09/12/1990 140.17 139.46 139.89 0 5:25pm
09/13/1990 139.96 138.63 138.71 0 5:25pm
09/14/1990 138.71 137.59 137.89 0 5:25pm
09/17/1990 137.89 137.23 137.47 0 5:25pm
09/18/1990 137.48 136.44 136.9 0 5:25pm
09/19/1990 137.07 136.6001 136.77 0 5:25pm
09/20/1990 136.78 134.49 134.71 0 5:25pm
09/21/1990 134.7 133.23 133.7401 0 5:25pm
09/24/1990 133.76 130.04 130.3701 0 5:25pm
09/25/1990 130.52 129.83 130.52 0 5:25pm
09/26/1990 130.58 128.44 128.65 0 5:25pm
09/27/1990 129.1501 125.92 126.1801 0 5:25pm
09/28/1990 126.75 124.45 126.7 0 5:25pm
10/01/1990 128.43 126.7401 128.42 0 5:25pm
10/02/1990 129.96 128.41 129.06 0 5:25pm
10/03/1990 129.07 127.9 128.06 0 5:25pm
10/04/1990 128.08 127.38 127.7201 0 5:25pm
10/05/1990 127.7 126.04 126.84 0 5:25pm
10/08/1990 127.38 126.6001 126.9101 0 5:25pm
10/09/1990 126.92 124.24 124.34 0 5:25pm
10/10/1990 124.34 122.65 122.78 0 5:25pm
10/11/1990 122.87 119.7401 120.02 0 5:25pm
10/12/1990 120.47 119.62 120.38 0 5:25pm
10/15/1990 120.88 119.93 120.44 0 5:25pm
10/16/1990 120.57 119.23 119.32 0 5:25pm
10/17/1990 119.6701 119.13 119.48 0 5:25pm
10/18/1990 120.96 119.49 120.96 0 5:25pm
10/19/1990 122.3701 120.96 122.12 0 5:25pm
10/22/1990 122.8001 121.6001 121.6001 0 5:25pm
10/23/1990 122.45 121.6001 122.28 0 5:25pm
10/24/1990 122.44 121.85 122.25 0 5:25pm
10/25/1990 122.68 122.08 122.39 0 5:25pm
10/26/1990 122.39 120.76 120.86 0 5:25pm
10/29/1990 121.01 119.5401 119.69 0 5:25pm
10/30/1990 119.69 118.51 118.82 0 5:25pm
10/31/1990 119.17 118.62 118.83 0 5:25pm
11/01/1990 118.96 118.45 118.9101 0 5:25pm
11/02/1990 120.3601 118.9101 120.3601 0 5:25pm
11/05/1990 121.29 120.34 121.29 0 5:25pm
11/06/1990 121.63 121.12 121.3001 0 5:25pm
11/07/1990 121.3301 120.19 120.35 0 5:25pm
11/08/1990 120.46 119.9101 120.16 0 5:25pm
11/09/1990 121.3001 120.16 121.3001 0 5:25pm
11/12/1990 123.23 121.3001 123.23 0 5:25pm
11/13/1990 123.6701 122.9701 123.65 0 5:25pm
11/14/1990 124.7401 123.5501 124.7401 0 5:25pm
11/15/1990 124.76 124.14 124.31 0 5:25pm
11/16/1990 124.4001 123.88 124.25 0 5:25pm
11/19/1990 124.7901 124.2701 124.7301 0 5:25pm
11/20/1990 124.83 123.84 124.13 0 5:25pm
11/21/1990 124.1501 123.34 124.03 0 5:25pm
11/23/1990 124.3301 123.88 124.26 0 5:25pm
11/26/1990 124.26 123.41 123.99 0 5:25pm
11/27/1990 125.24 123.99 125.24 0 5:25pm
11/28/1990 126.22 125.24 125.99 0 5:25pm
11/29/1990 126.13 125.7 126.1001 0 5:25pm
11/30/1990 127.52 125.76 127.51 0 5:25pm
12/03/1990 128.28 127.5 128.1501 0 5:25pm
12/04/1990 128.7301 127.96 128.7301 0 5:25pm
12/05/1990 130.7 128.71 130.7 0 5:25pm
12/06/1990 132.77 130.71 131.13 0 5:25pm
12/07/1990 131.1801 130.51 130.95 0 5:25pm
12/10/1990 130.94 130.19 130.7 0 5:25pm
12/11/1990 130.69 129.69 129.87 0 5:25pm
12/12/1990 130.58 129.6001 130.57 0 5:25pm
12/13/1990 130.99 130.57 130.95 0 5:25pm
12/14/1990 130.94 129.59 130.17 0 5:25pm
12/17/1990 130.17 128.75 129.12 0 5:25pm
12/18/1990 129.9701 129.1001 129.95 0 5:25pm
12/19/1990 130.58 129.95 130.58 0 5:25pm
12/20/1990 130.7301 129.8001 130.7201 0 5:25pm
12/21/1990 130.93 130.41 130.85 0 5:25pm
12/24/1990 130.86 130.2001 130.46 0 5:25pm
12/26/1990 130.83 130.3701 130.83 0 5:25pm
12/27/1990 130.82 130.31 130.62 0 5:25pm
12/28/1990 130.63 130.02 130.46 0 5:25pm
12/31/1990 132.2001 129.94 132.2001 0 5:25pm
01/02/1991 132.19 131.39 131.65 0 5:25pm
01/03/1991 131.64 130.29 130.35 0 5:25pm
01/04/1991 130.35 129.69 130.21 0 5:25pm
01/07/1991 130.2001 128.16 128.2001 0 5:25pm
01/08/1991 128.19 127.3601 127.57 0 5:25pm
01/09/1991 128.7201 126.6601 126.71 0 5:25pm
01/10/1991 127.56 126.57 127.56 0 5:25pm
01/11/1991 127.65 127.31 127.62 0 5:25pm
01/14/1991 127.6001 124.52 125.39 0 5:25pm
01/15/1991 125.39 124.92 125.25 0 5:25pm
01/16/1991 126.8001 125.0901 126.8001 0 5:25pm
01/17/1991 131.11 126.81 130.25 0 5:25pm
01/18/1991 130.24 129.21 129.84 0 5:25pm
01/21/1991 130.34 129.02 130.34 0 5:25pm
01/22/1991 131.3601 130.32 131.08 0 5:25pm
01/23/1991 132.64 131.04 132.63 0 5:25pm
01/24/1991 135.07 132.63 135.04 0 5:25pm
01/25/1991 136.52 135.0501 136.49 0 5:25pm
01/28/1991 137.8001 136.47 137.8001 0 5:25pm
01/29/1991 139.23 137.78 139.22 0 5:25pm
01/30/1991 142.03 139.23 142.03 0 5:25pm
01/31/1991 144.17 142.04 144.17 0 5:25pm
02/01/1991 145.64 144.0901 145.5 0 5:25pm
02/04/1991 148.2001 145.49 148.16 0 5:25pm
02/05/1991 150.2001 148.1501 150.2001 0 5:25pm
02/06/1991 152.3001 149.82 152.29 0 5:25pm
02/07/1991 153.22 150.89 151.08 0 5:25pm
02/08/1991 151.7401 150.71 151.7201 0 5:25pm
02/11/1991 154.17 151.6601 154.17 0 5:25pm
02/12/1991 154.6101 153.81 154.21 0 5:25pm
02/13/1991 155.9 154.14 155.88 0 5:25pm
02/14/1991 156.89 155.02 155.32 0 5:25pm
02/15/1991 156.9701 155.32 156.83 0 5:25pm
02/19/1991 157.02 156.19 156.76 0 5:25pm
02/20/1991 156.77 155.2701 155.44 0 5:25pm
02/21/1991 156.41 155.46 156.3601 0 5:25pm
02/22/1991 158.23 156.35 157.41 0 5:25pm
02/25/1991 159.21 157.42 158.44 0 5:25pm
02/26/1991 158.43 156.89 157.13 0 5:25pm
02/27/1991 158.57 157.14 158.44 0 5:25pm
02/28/1991 160.01 158.42 160 0 5:25pm
03/01/1991 161.26 159.32 161.26 0 5:25pm
03/04/1991 163.5 161.25 163.49 0 5:25pm
03/05/1991 166.78 163.49 166.78 0 5:25pm
03/06/1991 168.6001 166.78 167.03 0 5:25pm
03/07/1991 167.68 166.86 167.6601 0 5:25pm
03/08/1991 168.42 167.59 167.96 0 5:25pm
03/11/1991 167.9701 166.45 166.45 0 5:25pm
03/12/1991 166.47 164.85 164.87 0 5:25pm
03/13/1991 166.0901 164.6101 166.08 0 5:25pm
03/14/1991 167.43 166.06 166.23 0 5:25pm
03/15/1991 166.42 165.3601 165.3601 0 5:25pm
03/18/1991 165.7301 164.75 165.3701 0 5:25pm
03/19/1991 165.39 163.34 164.0901 0 5:25pm
03/20/1991 165.5401 163.9101 165.51 0 5:25pm
03/21/1991 166.38 165.48 165.78 0 5:25pm
03/22/1991 165.8001 165.3701 165.8001 0 5:25pm
03/25/1991 166.82 165.81 166.7201 0 5:25pm
03/26/1991 168.65 166.7201 168.64 0 5:25pm
03/27/1991 169.82 168.62 169.82 0 5:25pm
03/28/1991 171.01 169.81 171.01 0 5:25pm
04/01/1991 171.02 169.94 170.31 0 5:25pm
04/02/1991 172.64 170.3001 172.6101 0 5:25pm
04/03/1991 174 172.62 173.75 0 5:25pm
04/04/1991 174.83 173.56 174.52 0 5:25pm
04/05/1991 174.96 173.32 173.89 0 5:25pm
04/08/1991 174.03 173.5501 174.03 0 5:25pm
04/09/1991 174.43 172.9701 173.12 0 5:25pm
04/10/1991 173.5401 172.6101 173.13 0 5:25pm
04/11/1991 174.86 173.14 174.7901 0 5:25pm
04/12/1991 175.93 174.7901 175.78 0 5:25pm
04/15/1991 176.02 175.16 175.7401 0 5:25pm
04/16/1991 177.32 175.2701 177.31 0 5:25pm
04/17/1991 178.7901 177.31 178.71 0 5:25pm
04/18/1991 178.7201 177.5401 177.58 0 5:25pm
04/19/1991 177.57 175.7301 176.42 0 5:25pm
04/22/1991 176.44 172.49 173.69 0 5:25pm
04/23/1991 174.71 173.62 174.0501 0 5:25pm
04/24/1991 175 174.03 175 0 5:25pm
04/25/1991 175.0501 174.21 174.6001 0 5:25pm
04/26/1991 174.6001 173.46 173.82 0 5:25pm
04/29/1991 174.11 172.0501 172.06 0 5:25pm
04/30/1991 172.08 169.71 170.6101 0 5:25pm
05/01/1991 172.2001 170.3001 172.2001 0 5:25pm
05/02/1991 173.6601 172.2001 173.64 0 5:25pm
05/03/1991 173.96 173.38 173.96 0 5:25pm
05/06/1991 173.9701 173.0501 173.78 0 5:25pm
05/07/1991 174.63 173.76 173.96 0 5:25pm
05/08/1991 174.69 173.65 174.6101 0 5:25pm
05/09/1991 175.7901 174.59 175.7901 0 5:25pm
05/10/1991 176.16 174.2701 174.2701 0 5:25pm
05/13/1991 174.86 174.02 174.3701 0 5:25pm
05/14/1991 174.3701 172.44 172.6001 0 5:25pm
05/15/1991 172.6001 169.19 169.47 0 5:25pm
05/16/1991 170.77 169.49 170.7201 0 5:25pm
05/17/1991 170.71 169.7901 170.6101 0 5:25pm
05/20/1991 170.6601 170.1801 170.3601 0 5:25pm
05/21/1991 171.52 170.3601 171.44 0 5:25pm
05/22/1991 171.94 171.3601 171.8001 0 5:25pm
05/23/1991 172.47 171.82 172.41 0 5:25pm
05/24/1991 173.22 172.41 173.22 0 5:25pm
05/28/1991 174.3301 173.21 174.32 0 5:25pm
05/29/1991 175.24 174.31 175.17 0 5:25pm
05/30/1991 176.88 175.17 176.82 0 5:25pm
05/31/1991 178.34 176.65 178.34 0 5:25pm
06/03/1991 178.52 177.78 178.52 0 5:25pm
06/04/1991 178.5501 177.58 178.5401 0 5:25pm
06/05/1991 178.94 178.34 178.51 0 5:25pm
06/06/1991 178.81 178.23 178.4001 0 5:25pm
06/07/1991 178.4001 176.57 177.1501 0 5:25pm
06/10/1991 177.17 176.1801 176.57 0 5:25pm
06/11/1991 177.3001 176.5401 176.63 0 5:25pm
06/12/1991 176.63 174.3601 174.6601 0 5:25pm
06/13/1991 174.71 174.31 174.71 0 5:25pm
06/14/1991 175.64 174.71 175.6001 0 5:25pm
06/17/1991 175.65 175.22 175.26 0 5:25pm
06/18/1991 175.48 174.49 174.68 0 5:25pm
06/19/1991 174.6701 172.5401 172.93 0 5:25pm
06/20/1991 172.95 172.06 172.52 0 5:25pm
06/21/1991 172.86 172.2701 172.45 0 5:25pm
06/24/1991 172.46 169.25 169.2701 0 5:25pm
06/25/1991 169.7401 168.17 168.28 0 5:25pm
06/26/1991 168.3301 167.0501 167.63 0 5:25pm
06/27/1991 168.23 167.6101 168.22 0 5:25pm
06/28/1991 168.2701 166.6601 167.6101 0 5:25pm
07/01/1991 168.47 167.6101 168.47 0 5:25pm
07/02/1991 168.69 168.1001 168.22 0 5:25pm
07/03/1991 168.21 166.76 167.0501 0 5:25pm
07/05/1991 169.49 166.78 167.01 0 5:25pm
07/08/1991 167.46 166.1801 167.46 0 5:25pm
07/09/1991 168.3301 167.47 168.13 0 5:25pm
07/10/1991 169.47 168.13 169.04 0 5:25pm
07/11/1991 169.31 168.63 169.04 0 5:25pm
07/12/1991 170.0501 169.04 170.0501 0 5:25pm
07/15/1991 171.0901 170.04 171.08 0 5:25pm
07/16/1991 171.59 171.08 171.14 0 5:25pm
07/17/1991 171.38 170.85 171.31 0 5:25pm
07/18/1991 172.29 171.29 172.2701 0 5:25pm
07/19/1991 172.87 172.2001 172.87 0 5:25pm
07/22/1991 172.9701 172.19 172.43 0 5:25pm
07/23/1991 172.6601 171.12 171.24 0 5:25pm
07/24/1991 171.25 170.17 170.1801 0 5:25pm
07/25/1991 170.57 169.84 170.57 0 5:25pm
07/26/1991 170.71 170.4001 170.65 0 5:25pm
07/29/1991 170.71 170.3001 170.6601 0 5:25pm
07/30/1991 171.56 170.6701 171.5401 0 5:25pm
07/31/1991 172.78 171.49 172.76 0 5:25pm
08/01/1991 172.77 172.26 172.75 0 5:25pm
08/02/1991 173.1801 171.69 173.0501 0 5:25pm
08/05/1991 173.06 172.3701 172.49 0 5:25pm
08/06/1991 172.92 171.96 172.9101 0 5:25pm
08/07/1991 173.28 172.93 173.07 0 5:25pm
08/08/1991 173.49 172.94 173.21 0 5:25pm
08/09/1991 173.39 173.0501 173.32 0 5:25pm
08/12/1991 173.57 173.01 173.5501 0 5:25pm
08/13/1991 174.5401 173.5501 174.44 0 5:25pm
08/14/1991 175.11 174.43 174.87 0 5:25pm
08/15/1991 175.1501 174.6001 174.7201 0 5:25pm
08/16/1991 174.92 173.58 174.0901 0 5:25pm
08/19/1991 174.07 166.49 169.17 0 5:25pm
08/20/1991 170.9 169.17 170.7301 0 5:25pm
08/21/1991 174.96 170.7301 174.96 0 5:25pm
08/22/1991 175.56 174.84 175.5401 0 5:25pm
08/23/1991 176.21 175.1801 176.21 0 5:25pm
08/26/1991 176.6001 175.98 176.58 0 5:25pm
08/27/1991 176.76 176.17 176.7401 0 5:25pm
08/28/1991 178.21 176.7301 178.2001 0 5:25pm
08/29/1991 178.64 178.2001 178.5401 0 5:25pm
08/30/1991 179.11 178.0501 179.11 0 5:25pm
09/03/1991 179.19 177.89 177.98 0 5:25pm
09/04/1991 178.01 177.11 177.34 0 5:25pm
09/05/1991 177.43 177.01 177.35 0 5:25pm
09/06/1991 177.64 177.08 177.45 0 5:25pm
09/09/1991 177.48 177.17 177.47 0 5:25pm
09/10/1991 177.49 175.5 175.71 0 5:25pm
09/11/1991 176.0901 175.29 176.0901 0 5:25pm
09/12/1991 177.11 176.08 177.04 0 5:25pm
09/13/1991 177.64 176.48 176.7401 0 5:25pm
09/16/1991 176.76 175.85 176.42 0 5:25pm
09/17/1991 176.69 175.96 176.24 0 5:25pm
09/18/1991 176.9101 175.88 176.9101 0 5:25pm
09/19/1991 178.24 176.9 178.23 0 5:25pm
09/20/1991 179.47 178.23 179.34 0 5:25pm
09/23/1991 179.3601 178.68 178.8001 0 5:25pm
09/24/1991 179.17 178.35 179.04 0 5:25pm
09/25/1991 179.21 178.78 178.96 0 5:25pm
09/26/1991 179.23 178.41 179.13 0 5:25pm
09/27/1991 179.59 178.58 178.68 0 5:25pm
09/30/1991 180.16 178.13 180.16 0 5:25pm
10/01/1991 180.16 179.52 180.08 0 5:25pm
10/02/1991 180.12 179.5501 179.7901 0 5:25pm
10/03/1991 179.83 178.16 178.22 0 5:25pm
10/04/1991 178.3701 177.88 178 0 5:25pm
10/07/1991 178.01 176.5401 176.6701 0 5:25pm
10/08/1991 177.0901 176.5 177.08 0 5:25pm
10/09/1991 177.14 176.11 176.2701 0 5:25pm
10/10/1991 176.43 175.6101 176.43 0 5:25pm
10/11/1991 176.98 176.44 176.9701 0 5:25pm
10/14/1991 178.48 176.98 178.48 0 5:25pm
10/15/1991 180.6001 178.48 180.59 0 5:25pm
10/16/1991 182.86 180.6001 182.84 0 5:25pm
10/17/1991 183.06 182.3601 182.83 0 5:25pm
10/18/1991 183.43 182.75 183.42 0 5:25pm
10/21/1991 183.44 182.48 182.98 0 5:25pm
10/22/1991 183.47 182.7901 183 0 5:25pm
10/23/1991 183.42 182.7201 182.96 0 5:25pm
10/24/1991 183.17 180.68 180.86 0 5:25pm
10/25/1991 180.9 179.69 179.94 0 5:25pm
10/28/1991 180.75 179.94 180.7401 0 5:25pm
10/29/1991 181.93 180.7401 181.9 0 5:25pm
10/30/1991 183.35 181.89 183.35 0 5:25pm
10/31/1991 185 183.35 185 0 5:25pm
11/01/1991 185.12 184.38 184.62 0 5:25pm
11/04/1991 184.63 183.28 183.86 0 5:25pm
11/05/1991 184.34 183.78 183.96 0 5:25pm
11/06/1991 184.44 183.85 184.34 0 5:25pm
11/07/1991 185.8001 184.35 185.8001 0 5:25pm
11/08/1991 186.7 185.7901 186.3001 0 5:25pm
11/11/1991 186.8001 186.29 186.7901 0 5:25pm
11/12/1991 188.02 186.77 188.02 0 5:25pm
11/13/1991 188.04 186.5501 188.04 0 5:25pm
11/14/1991 188.34 187.32 187.82 0 5:25pm
11/15/1991 187.83 181.68 181.7201 0 5:25pm
11/18/1991 181.7201 179.08 181.6601 0 5:25pm
11/19/1991 181.64 175.6101 177.5501 0 5:25pm
11/20/1991 178.34 177.5401 178.14 0 5:25pm
11/21/1991 178.85 177.9701 178.75 0 5:25pm
11/22/1991 178.99 176.98 177.3701 0 5:25pm
11/25/1991 177.3601 176.01 176.12 0 5:25pm
11/26/1991 176.47 174.89 175.58 0 5:25pm
11/27/1991 175.6701 175.29 175.52 0 5:25pm
11/29/1991 176.3701 175.19 176.3701 0 5:25pm
12/02/1991 176.6601 174.6101 176.65 0 5:25pm
12/03/1991 177.41 176.51 177.4001 0 5:25pm
12/04/1991 177.9 177.39 177.82 0 5:25pm
12/05/1991 177.86 177.08 177.23 0 5:25pm
12/06/1991 177.7401 176.6701 177.5401 0 5:25pm
12/09/1991 177.87 176.65 176.7 0 5:25pm
12/10/1991 176.7301 175.42 175.78 0 5:25pm
12/11/1991 176.06 174.43 174.7 0 5:25pm
12/12/1991 175.8001 174.69 175.7901 0 5:25pm
12/13/1991 177.51 175.81 177.5 0 5:25pm
12/16/1991 178.5501 177.49 178.5501 0 5:25pm
12/17/1991 178.6001 177.56 177.6601 0 5:25pm
12/18/1991 177.6601 176.83 177.3701 0 5:25pm
12/19/1991 177.39 175.9101 176.2001 0 5:25pm
12/20/1991 177.5 176.07 176.07 0 5:25pm
12/23/1991 177.9 176.06 177.9 0 5:25pm
12/24/1991 179.56 177.7901 179.5501 0 5:25pm
12/26/1991 182.3701 179.5501 182.35 0 5:25pm
12/27/1991 184.23 182.35 184.23 0 5:25pm
12/30/1991 187.85 184.23 187.84 0 5:25pm
12/31/1991 189.94 187.49 189.94 0 5:25pm
01/02/1992 189.98 187.92 188.75 0 5:25pm
01/03/1992 192.1501 189.94 192.0901 0 5:25pm
01/06/1992 194.45 192.1001 194.3301 0 5:25pm
01/07/1992 195.77 193.7901 195.77 0 5:25pm
01/08/1992 198.11 194.96 198.08 0 5:25pm
01/09/1992 200.68 198.0901 200.57 0 5:25pm
01/10/1992 200.6001 198.32 199.31 0 5:25pm
01/13/1992 199.86 198.7 199.86 0 5:25pm
01/14/1992 202.35 199.87 202.35 0 5:25pm
01/15/1992 204.31 202.34 204.3001 0 5:25pm
01/16/1992 204.82 203.21 204.39 0 5:25pm
01/17/1992 205.13 204.3001 205.06 0 5:25pm
01/20/1992 205.0501 204.2001 204.3001 0 5:25pm
01/21/1992 204.31 200.7201 200.94 0 5:25pm
01/22/1992 203.7301 200.94 203.71 0 5:25pm
01/23/1992 204.94 203.7301 204.6601 0 5:25pm
01/24/1992 205.49 204.59 205.42 0 5:25pm
01/27/1992 205.94 204.96 205.06 0 5:25pm
01/28/1992 205.39 204.71 204.98 0 5:25pm
01/29/1992 206.01 203.56 203.87 0 5:25pm
01/30/1992 204.94 203.53 204.87 0 5:25pm
01/31/1992 205.39 204.53 205.16 0 5:25pm
02/03/1992 205.92 205.16 205.87 0 5:25pm
02/04/1992 207.85 205.87 207.82 0 5:25pm
02/05/1992 209.5401 207.82 209.34 0 5:25pm
02/06/1992 210.71 209.35 210.26 0 5:25pm
02/07/1992 211.22 209.31 210.08 0 5:25pm
02/10/1992 210.5501 209.83 210.53 0 5:25pm
02/11/1992 210.84 210.3301 210.71 0 5:25pm
02/12/1992 212.62 210.71 212.6101 0 5:25pm
02/13/1992 213 211.31 211.5401 0 5:25pm
02/14/1992 211.78 211 211.56 0 5:25pm
02/18/1992 212.12 210.01 210.08 0 5:25pm
02/19/1992 210.07 207.99 208.3601 0 5:25pm
02/20/1992 211.6001 208.3701 210.89 0 5:25pm
02/21/1992 211.07 209.7401 210.4001 0 5:25pm
02/24/1992 210.4001 208.89 208.89 0 5:25pm
02/25/1992 208.98 206.86 207.58 0 5:25pm
02/26/1992 210.21 207.59 210.2001 0 5:25pm
02/27/1992 211.19 210.22 211.01 0 5:25pm
02/28/1992 211.71 210.5501 211.1501 0 5:25pm
03/02/1992 211.8001 211.16 211.7901 0 5:25pm
03/03/1992 212.1501 211.6601 212.0901 0 5:25pm
03/04/1992 212.26 211.1801 211.2701 0 5:25pm
03/05/1992 211.2701 208.49 208.69 0 5:25pm
03/06/1992 208.71 206.68 207.24 0 5:25pm
03/09/1992 207.45 206.64 206.86 0 5:25pm
03/10/1992 208.32 206.85 208.2001 0 5:25pm
03/11/1992 208.32 206.47 206.87 0 5:25pm
03/12/1992 206.87 205.38 205.98 0 5:25pm
03/13/1992 206.81 205.99 206.76 0 5:25pm
03/16/1992 206.77 205.56 206.0901 0 5:25pm
03/17/1992 207.23 206.11 207.22 0 5:25pm
03/18/1992 208.16 207.23 208.16 0 5:25pm
03/19/1992 208.47 207.96 208.47 0 5:25pm
03/20/1992 208.76 208.02 208.35 0 5:25pm
03/23/1992 208.42 207.57 207.77 0 5:25pm
03/24/1992 207.95 206.57 206.9101 0 5:25pm
03/25/1992 207.0901 206.63 206.92 0 5:25pm
03/26/1992 207.42 206.13 206.24 0 5:25pm
03/27/1992 206.26 203.41 203.84 0 5:25pm
03/30/1992 203.9101 202.89 202.95 0 5:25pm
03/31/1992 203.7301 202.32 203.7 0 5:25pm
04/01/1992 203.7 201.7 202.38 0 5:25pm
04/02/1992 202.5501 200.35 200.49 0 5:25pm
04/03/1992 200.5 198.56 199.04 0 5:25pm
04/06/1992 199.59 199.04 199.58 0 5:25pm
04/07/1992 199.86 195.9701 195.99 0 5:25pm
04/08/1992 196 191.2001 193.0501 0 5:25pm
04/09/1992 196.23 193.03 196.23 0 5:25pm
04/10/1992 198.0901 196.24 197.12 0 5:25pm
04/13/1992 197.3001 196.82 197.06 0 5:25pm
04/14/1992 199.17 197.04 198.9101 0 5:25pm
04/15/1992 199.7401 199.29 199.68 0 5:25pm
04/16/1992 199.77 198.26 198.42 0 5:25pm
04/20/1992 198.44 194.88 195.17 0 5:25pm
04/21/1992 195.29 194.04 194.71 0 5:25pm
04/22/1992 195.12 194.51 195 0 5:25pm
04/23/1992 195.57 193.52 194.71 0 5:25pm
04/24/1992 195.04 194.13 194.56 0 5:25pm
04/27/1992 194.5501 192.89 193.1801 0 5:25pm
04/28/1992 193.24 191.06 191.62 0 5:25pm
04/29/1992 193.57 191.62 193.57 0 5:25pm
04/30/1992 196.26 193.6001 196.26 0 5:25pm
05/01/1992 196.85 195.89 196.5501 0 5:25pm
05/04/1992 197.7901 196.56 197.76 0 5:25pm
05/05/1992 198.5 197.76 198.48 0 5:25pm
05/06/1992 199.22 198.47 199.14 0 5:25pm
05/07/1992 200.84 198.7 198.95 0 5:25pm
05/08/1992 199.29 198.62 198.9101 0 5:25pm
05/11/1992 199.83 198.89 199.6701 0 5:25pm
05/12/1992 200 198.93 199.22 0 5:25pm
05/13/1992 199.35 198.88 199.08 0 5:25pm
05/14/1992 197.57 197.57 197.57 0 5:25pm
05/15/1992 197.59 196.51 196.93 0 5:25pm
05/18/1992 197.47 196.95 197.19 0 5:25pm
05/19/1992 197.3001 196.39 197.21 0 5:25pm
05/20/1992 197.44 197.07 197.42 0 5:25pm
05/21/1992 197.4001 196.82 197.29 0 5:25pm
05/22/1992 198.0901 197.29 198.0901 0 5:25pm
05/26/1992 198.0901 196.49 196.6701 0 5:25pm
05/27/1992 197 196.59 196.84 0 5:25pm
05/28/1992 197.44 196.7301 197.43 0 5:25pm
05/29/1992 198.58 197.29 198.52 0 5:25pm
06/01/1992 199.4001 198.1001 199.38 0 5:25pm
06/02/1992 200.12 199.38 199.94 0 5:25pm
06/03/1992 200.06 199.65 199.9701 0 5:25pm
06/04/1992 200.21 199.68 199.82 0 5:25pm
06/05/1992 200.01 198.78 199.14 0 5:25pm
06/08/1992 199.17 198.42 198.6001 0 5:25pm
06/09/1992 198.83 196.1001 196.49 0 5:25pm
06/10/1992 198.99 195.01 195.03 0 5:25pm
06/11/1992 195.02 193.48 194.04 0 5:25pm
06/12/1992 194.81 194.0501 194.44 0 5:25pm
06/15/1992 194.99 193.7 193.9 0 5:25pm
06/16/1992 194.02 192.75 192.83 0 5:25pm
06/17/1992 192.84 189.2701 189.3001 0 5:25pm
06/18/1992 189.31 187.5 187.6001 0 5:25pm
06/19/1992 188.34 187.6101 188.2701 0 5:25pm
06/22/1992 188.28 185.8001 186.47 0 5:25pm
06/23/1992 187.29 186.47 186.95 0 5:25pm
06/24/1992 187.02 186.2701 186.3701 0 5:25pm
06/25/1992 186.9 185.77 185.94 0 5:25pm
06/26/1992 186.1001 185.7301 186.01 0 5:25pm
06/29/1992 187.26 186.02 187.13 0 5:25pm
06/30/1992 188.9101 187.12 188.58 0 5:25pm
07/01/1992 189.6001 188.28 189.59 0 5:25pm
07/02/1992 190.06 188.26 188.3301 0 5:25pm
07/06/1992 188.35 187.3701 187.77 0 5:25pm
07/07/1992 188.06 186.47 186.56 0 5:25pm
07/08/1992 186.57 185.32 185.81 0 5:25pm
07/09/1992 187.6701 185.82 187.6701 0 5:25pm
07/10/1992 188.9 187.6701 188.85 0 5:25pm
07/13/1992 189.5501 188.85 189.52 0 5:25pm
07/14/1992 190.84 189.51 190.84 0 5:25pm
07/15/1992 191.26 190.78 191.14 0 5:25pm
07/16/1992 191.24 190.64 191.24 0 5:25pm
07/17/1992 191.25 189.6701 190.42 0 5:25pm
07/20/1992 190.42 188.2001 189.03 0 5:25pm
07/21/1992 189.78 189.04 189.77 0 5:25pm
07/22/1992 189.78 188.7201 188.9101 0 5:25pm
07/23/1992 189.3601 188.84 189.25 0 5:25pm
07/24/1992 189.6001 188.75 189.6001 0 5:25pm
07/27/1992 189.82 189.52 189.7301 0 5:25pm
07/28/1992 191.49 189.7401 191.49 0 5:25pm
07/29/1992 193 191.48 192.99 0 5:25pm
07/30/1992 193.83 192.7901 193.83 0 5:25pm
07/31/1992 194.75 193.82 194.7401 0 5:25pm
08/03/1992 195.3601 194.45 195.35 0 5:25pm
08/04/1992 195.86 194.96 195.4001 0 5:25pm
08/05/1992 195.4001 194.29 194.48 0 5:25pm
08/06/1992 194.46 193.39 193.42 0 5:25pm
08/07/1992 193.86 193.22 193.43 0 5:25pm
08/10/1992 193.43 192.52 192.7301 0 5:25pm
08/11/1992 193.06 191.9701 192.57 0 5:25pm
08/12/1992 192.86 192.2001 192.39 0 5:25pm
08/13/1992 192.59 191.9101 192.11 0 5:25pm
08/14/1992 192.62 191.99 192.62 0 5:25pm
08/17/1992 193.21 192.42 192.81 0 5:25pm
08/18/1992 192.81 192.0501 192.56 0 5:25pm
08/19/1992 192.6001 191.45 191.5401 0 5:25pm
08/20/1992 191.5501 190.6001 190.94 0 5:25pm
08/21/1992 191.6101 189.65 190.01 0 5:25pm
08/24/1992 190 187.38 187.48 0 5:25pm
08/25/1992 187.48 186.01 186.63 0 5:25pm
08/26/1992 187.29 186.62 187.29 0 5:25pm
08/27/1992 188.46 187.29 188.3601 0 5:25pm
08/28/1992 188.82 188.28 188.82 0 5:25pm
08/31/1992 189.11 188.52 188.7901 0 5:25pm
09/01/1992 189.23 188.53 189.23 0 5:25pm
09/02/1992 190.71 189.23 190.7 0 5:25pm
09/03/1992 191.78 190.95 191.47 0 5:25pm
09/04/1992 191.48 190.96 191.32 0 5:25pm
09/08/1992 191.3301 190.03 190.19 0 5:25pm
09/09/1992 190.62 190.0501 190.6101 0 5:25pm
09/10/1992 192.13 190.59 192.11 0 5:25pm
09/11/1992 192.7901 192.1001 192.7901 0 5:25pm
09/14/1992 194.7301 192.78 194.7201 0 5:25pm
09/15/1992 194.7201 193.0501 193.2001 0 5:25pm
09/16/1992 193.2001 191.87 192.75 0 5:25pm
09/17/1992 193.32 192.75 193.06 0 5:25pm
09/18/1992 193.57 192.99 193.57 0 5:25pm
09/21/1992 193.6101 193.0501 193.41 0 5:25pm
09/22/1992 193.53 192.12 192.3601 0 5:25pm
09/23/1992 192.38 191.63 192.23 0 5:25pm
09/24/1992 192.93 192.23 192.92 0 5:25pm
09/25/1992 193.14 190.42 190.9 0 5:25pm
09/28/1992 190.9 190.08 190.5 0 5:25pm
09/29/1992 190.7201 190.22 190.7201 0 5:25pm
09/30/1992 192.92 190.71 192.9101 0 5:25pm
10/01/1992 192.9101 191.1801 191.35 0 5:25pm
10/02/1992 191.38 189.3701 189.49 0 5:25pm
10/05/1992 189.49 183.4001 186.5 0 5:25pm
10/06/1992 187.83 186.5 187.82 0 5:25pm
10/07/1992 188.5401 187.7901 187.98 0 5:25pm
10/08/1992 189.26 183.75 189.26 0 5:25pm
10/09/1992 189.26 187.93 188.21 0 5:25pm
10/12/1992 189.14 188.2001 189.13 0 5:25pm
10/13/1992 194.25 184.35 190.03 0 5:25pm
10/14/1992 190.6001 189.76 190.3601 0 5:25pm
10/15/1992 190.3601 186.5401 189.13 0 5:25pm
10/16/1992 191.6101 190.3301 191.6001 0 5:25pm
10/19/1992 193.62 191.6001 193.62 0 5:25pm
10/20/1992 194.83 193.62 194.42 0 5:25pm
10/21/1992 195.5401 194.4001 195.5401 0 5:25pm
10/22/1992 195.62 194.94 195.24 0 5:25pm
10/23/1992 195.9 195.24 195.88 0 5:25pm
10/26/1992 196.65 195.7301 196.65 0 5:25pm
10/27/1992 197.01 196.26 196.5401 0 5:25pm
10/28/1992 197.8001 196.46 197.8001 0 5:25pm
10/29/1992 198.2701 197.77 198.26 0 5:25pm
10/30/1992 198.9101 197.81 198.9101 0 5:25pm
11/02/1992 199.9101 198.6001 199.9 0 5:25pm
11/03/1992 200.45 199.22 199.63 0 5:25pm
11/04/1992 199.6601 199.08 199.5501 0 5:25pm
11/05/1992 200.77 199.3701 200.77 0 5:25pm
11/06/1992 201.56 200.69 201.56 0 5:25pm
11/09/1992 203.1801 201.53 203.17 0 5:25pm
11/10/1992 204.62 203.17 204.6001 0 5:25pm
11/11/1992 206.9101 204.6001 206.9101 0 5:25pm
11/12/1992 207.35 206.56 206.76 0 5:25pm
11/13/1992 207.44 206.49 207.43 0 5:25pm
11/16/1992 207.51 206.7301 207.29 0 5:25pm
11/17/1992 207.29 206.03 206.13 0 5:25pm
11/18/1992 207.83 206.12 207.83 0 5:25pm
11/19/1992 208.69 207.81 208.68 0 5:25pm
11/20/1992 209.78 208.6701 209.77 0 5:25pm
11/23/1992 209.85 209.08 209.7301 0 5:25pm
11/24/1992 210.87 209.6701 210.8001 0 5:25pm
11/25/1992 211.94 210.7901 211.93 0 5:25pm
11/27/1992 212.5501 211.93 212.5 0 5:25pm
11/30/1992 213.81 212.5 213.81 0 5:25pm
12/01/1992 213.82 213.0901 213.8001 0 5:25pm
12/02/1992 214.21 213.5 214.21 0 5:25pm
12/03/1992 214.86 213.6701 214.78 0 5:25pm
12/04/1992 215.98 214.7401 215.9101 0 5:25pm
12/07/1992 217.46 215.9101 217.42 0 5:25pm
12/08/1992 217.89 217.24 217.76 0 5:25pm
12/09/1992 217.8001 216.43 216.89 0 5:25pm
12/10/1992 216.89 215.14 215.45 0 5:25pm
12/11/1992 215.46 214.83 215.25 0 5:25pm
12/14/1992 215.41 214.7401 214.93 0 5:25pm
12/15/1992 214.9701 213.38 213.71 0 5:25pm
12/16/1992 213.87 212.56 212.7201 0 5:25pm
12/17/1992 214.21 212.7 214.21 0 5:25pm
12/18/1992 215.5501 214.2001 215.5501 0 5:25pm
12/21/1992 215.58 214.7901 214.99 0 5:25pm
12/22/1992 215.16 214.31 214.8001 0 5:25pm
12/23/1992 215.26 214.62 215.26 0 5:25pm
12/24/1992 216.26 215.25 216.26 0 5:25pm
12/28/1992 216.28 215.28 215.89 0 5:25pm
12/29/1992 217.1001 215.89 216.85 0 5:25pm
12/30/1992 218.43 216.84 218.42 0 5:25pm
12/31/1992 221.01 218.43 221.01 0 5:25pm
01/04/1993 221.03 219.6601 219.76 0 5:25pm
01/05/1993 220.11 219.41 220.08 0 5:25pm
01/06/1993 221.62 220.08 221.62 0 5:25pm
01/07/1993 222.7 221.03 221.12 0 5:25pm
01/08/1993 221.12 219.2001 220.12 0 5:25pm
01/11/1993 221.17 219.94 221.16 0 5:25pm
01/12/1993 221.16 219.89 220.42 0 5:25pm
01/13/1993 221.49 220.04 221.49 0 5:25pm
01/14/1993 223.7901 221.49 223.7901 0 5:25pm
01/15/1993 225.2701 223.6601 225.24 0 5:25pm
01/18/1993 225.24 224.7201 225.23 0 5:25pm
01/19/1993 225.8001 224.7401 225.5 0 5:25pm
01/20/1993 226.28 225.49 225.96 0 5:25pm
01/21/1993 226.56 225.57 226.5501 0 5:25pm
01/22/1993 227.53 226.51 227.53 0 5:25pm
01/25/1993 229.41 227.53 229.35 0 5:25pm
01/26/1993 230.69 229.35 230.5501 0 5:25pm
01/27/1993 230.56 227.3601 227.98 0 5:25pm
01/28/1993 227.99 226.82 227.19 0 5:25pm
01/29/1993 228.1001 226.99 228.1001 0 5:25pm
02/01/1993 229.03 228.0501 229.03 0 5:25pm
02/02/1993 229.71 228.85 229.7 0 5:25pm
02/03/1993 231.96 229.7 231.96 0 5:25pm
02/04/1993 232.45 231.88 232.3601 0 5:25pm
02/05/1993 232.39 230.01 230.49 0 5:25pm
02/08/1993 230.6001 230.04 230.42 0 5:25pm
02/09/1993 230.5501 228.43 228.63 0 5:25pm
02/10/1993 228.94 228.3301 228.68 0 5:25pm
02/11/1993 229.7401 228.68 229.7401 0 5:25pm
02/12/1993 229.88 228.5501 228.71 0 5:25pm
02/16/1993 228.7201 220.8001 221.2001 0 5:25pm
02/17/1993 221.21 218.08 218.5501 0 5:25pm
02/18/1993 221.0501 218.5501 219.84 0 5:25pm
02/19/1993 221.17 219.83 220.9101 0 5:25pm
02/22/1993 220.93 217.76 218.1001 0 5:25pm
02/23/1993 218.41 216.43 217.5501 0 5:25pm
02/24/1993 219.6101 217.2701 219.6101 0 5:25pm
02/25/1993 220.76 219.3701 220.76 0 5:25pm
02/26/1993 222.41 220.76 222.41 0 5:25pm
03/01/1993 222.92 222.31 222.43 0 5:25pm
03/02/1993 224.11 222.25 224.11 0 5:25pm
03/03/1993 225.71 224.1001 225.71 0 5:25pm
03/04/1993 225.84 224.98 225.6101 0 5:25pm
03/05/1993 226.53 225.57 226.22 0 5:25pm
03/08/1993 227.96 226.2001 227.95 0 5:25pm
03/09/1993 228.77 227.95 228.7 0 5:25pm
03/10/1993 229.9101 228.39 229.9101 0 5:25pm
03/11/1993 230.62 230.07 230.4001 0 5:25pm
03/12/1993 230.41 228.12 229.53 0 5:25pm
03/15/1993 230.8001 229.4001 230.8001 0 5:25pm
03/16/1993 230.6601 230.04 230.19 0 5:25pm
03/17/1993 230.19 228.49 228.75 0 5:25pm
03/18/1993 228.93 228.64 228.93 0 5:25pm
03/19/1993 229.3001 227.69 227.84 0 5:25pm
03/22/1993 227.84 225.52 225.87 0 5:25pm
03/23/1993 226.01 225.26 225.34 0 5:25pm
03/24/1993 225.6101 224.46 224.93 0 5:25pm
03/25/1993 226.46 224.93 226.45 0 5:25pm
03/26/1993 227.03 226.45 226.94 0 5:25pm
03/29/1993 227.49 226.93 227.13 0 5:25pm
03/30/1993 227.81 227.13 227.68 0 5:25pm
03/31/1993 229.23 227.68 229.21 0 5:25pm
04/01/1993 229.29 228.48 228.6601 0 5:25pm
04/02/1993 228.6601 224.64 224.7401 0 5:25pm
04/05/1993 224.84 223.9101 224.04 0 5:25pm
04/06/1993 224.45 222.38 222.5501 0 5:25pm
04/07/1993 223.02 222.29 222.96 0 5:25pm
04/08/1993 223.21 222.53 222.83 0 5:25pm
04/12/1993 223.9101 222.82 223.88 0 5:25pm
04/13/1993 225.32 223.87 225.32 0 5:25pm
04/14/1993 225.45 224.9701 225.26 0 5:25pm
04/15/1993 225.3001 223.85 224.6001 0 5:25pm
04/16/1993 224.64 223.89 224.43 0 5:25pm
04/19/1993 224.53 222.94 223.42 0 5:25pm
04/20/1993 223.44 221.88 222.62 0 5:25pm
04/21/1993 223.43 222.58 223.3701 0 5:25pm
04/22/1993 224.29 223.07 223.62 0 5:25pm
04/23/1993 223.62 222.51 222.69 0 5:25pm
04/26/1993 222.69 219.4001 219.48 0 5:25pm
04/27/1993 219.5401 218.4001 219.53 0 5:25pm
04/28/1993 220.44 219.53 220.43 0 5:25pm
04/29/1993 221.38 220.3601 221.3301 0 5:25pm
04/30/1993 222.76 221.3301 222.68 0 5:25pm
05/03/1993 223.6701 222.3701 223.6601 0 5:25pm
05/04/1993 226.19 223.6701 226.17 0 5:25pm
05/05/1993 227.75 226.08 227.7301 0 5:25pm
05/06/1993 228.12 227.7301 227.95 0 5:25pm
05/07/1993 228.3001 227.6001 227.9701 0 5:25pm
05/10/1993 228.43 227.9701 228.1501 0 5:25pm
05/11/1993 228.9101 228.01 228.8001 0 5:25pm
05/12/1993 228.9 228.28 228.9 0 5:25pm
05/13/1993 228.93 227.06 227.5401 0 5:25pm
05/14/1993 227.6001 227.01 227.48 0 5:25pm
05/17/1993 227.8001 226.96 227.42 0 5:25pm
05/18/1993 227.96 227.3301 227.92 0 5:25pm
05/19/1993 229.32 227.1801 229.31 0 5:25pm
05/20/1993 230.41 229.31 230.3001 0 5:25pm
05/21/1993 230.3001 229.49 229.93 0 5:25pm
05/24/1993 229.93 229.34 229.89 0 5:25pm
05/25/1993 230.5 229.83 230.49 0 5:25pm
05/26/1993 232.1501 230.4001 232.14 0 5:25pm
05/27/1993 232.93 232.14 232.6601 0 5:25pm
05/28/1993 232.6601 230.59 232.19 0 5:25pm
06/01/1993 233.2001 231.8001 233.0901 0 5:25pm
06/02/1993 233.88 233.0501 233.88 0 5:25pm
06/03/1993 234.3301 233.3001 234.32 0 5:25pm
06/04/1993 234.32 233.01 233.39 0 5:25pm
06/07/1993 233.39 231.56 231.6001 0 5:25pm
06/08/1993 231.6001 229.2701 229.3701 0 5:25pm
06/09/1993 229.9 229.12 229.7901 0 5:25pm
06/10/1993 229.88 228.94 229.1001 0 5:25pm
06/11/1993 230.06 229.1001 229.56 0 5:25pm
06/14/1993 230.08 229.46 229.82 0 5:25pm
06/15/1993 230.46 229.82 230.46 0 5:25pm
06/16/1993 230.49 226.52 230.12 0 5:25pm
06/17/1993 230.48 229.96 229.96 0 5:25pm
06/18/1993 229.99 229.01 229.02 0 5:25pm
06/21/1993 229.16 227.99 228.32 0 5:25pm
06/22/1993 228.5401 227.83 228.0901 0 5:25pm
06/23/1993 228.28 227.47 227.7201 0 5:25pm
06/24/1993 228.34 227.32 228.3301 0 5:25pm
06/25/1993 229.5401 228.3301 229.53 0 5:25pm
06/28/1993 231.31 229.49 231.29 0 5:25pm
06/29/1993 231.7401 231.19 231.7201 0 5:25pm
06/30/1993 233.35 231.7201 233.35 0 5:25pm
07/01/1993 234.14 233.2001 234.13 0 5:25pm
07/02/1993 234.25 233.63 234.23 0 5:25pm
07/06/1993 234.65 233.63 233.92 0 5:25pm
07/07/1993 233.92 233.06 233.19 0 5:25pm
07/08/1993 234.14 233.02 234.13 0 5:25pm
07/09/1993 235.03 234.0901 234.9701 0 5:25pm
07/12/1993 235.9101 234.95 235.89 0 5:25pm
07/13/1993 236.44 235.89 236.35 0 5:25pm
07/14/1993 237.84 236.25 237.84 0 5:25pm
07/15/1993 237.9101 237.23 237.5401 0 5:25pm
07/16/1993 237.5401 235.7 236.16 0 5:25pm
07/19/1993 236.16 234.7 234.86 0 5:25pm
07/20/1993 235.12 234.46 234.98 0 5:25pm
07/21/1993 235.17 234.5501 234.9101 0 5:25pm
07/22/1993 234.92 233.7 233.76 0 5:25pm
07/23/1993 234.32 233.75 234.31 0 5:25pm
07/26/1993 235.62 234.31 235.62 0 5:25pm
07/27/1993 235.76 234.82 235.1501 0 5:25pm
07/28/1993 235.99 234.93 235.99 0 5:25pm
07/29/1993 236.53 235.94 236.52 0 5:25pm
07/30/1993 236.52 235.83 236.46 0 5:25pm
08/02/1993 237.16 236.34 237.16 0 5:25pm
08/03/1993 237.82 237.14 237.7901 0 5:25pm
08/04/1993 238.52 237.65 238.52 0 5:25pm
08/05/1993 238.65 238.0501 238.22 0 5:25pm
08/06/1993 238.7201 238.14 238.7201 0 5:25pm
08/09/1993 239.3701 238.71 239.23 0 5:25pm
08/10/1993 239.63 239.1001 239.63 0 5:25pm
08/11/1993 239.96 239.5 239.96 0 5:25pm
08/12/1993 240.4001 238.9701 239.49 0 5:25pm
08/13/1993 239.7401 239.3001 239.7 0 5:25pm
08/16/1993 240.3301 239.7 240.1801 0 5:25pm
08/17/1993 241.2701 240.1801 241.25 0 5:25pm
08/18/1993 242.82 241.25 242.82 0 5:25pm
08/19/1993 242.88 242.3001 242.59 0 5:25pm
08/20/1993 242.96 242.35 242.95 0 5:25pm
08/23/1993 243.01 242.31 242.95 0 5:25pm
08/24/1993 244.16 242.94 244.16 0 5:25pm
08/25/1993 244.84 243.92 244.3701 0 5:25pm
08/26/1993 244.38 243.12 243.8001 0 5:25pm
08/27/1993 244.08 243.69 244.08 0 5:25pm
08/30/1993 244.86 244.07 244.82 0 5:25pm
08/31/1993 246.17 244.82 246.17 0 5:25pm
09/01/1993 247.12 246.07 247.11 0 5:25pm
09/02/1993 248.07 247.11 248.07 0 5:25pm
09/03/1993 248.69 247.8001 248.6701 0 5:25pm
09/07/1993 248.7301 245.99 246.12 0 5:25pm
09/08/1993 246.12 242.1501 243 0 5:25pm
09/09/1993 244.64 242.9101 244.62 0 5:25pm
09/10/1993 246.56 244.62 246.56 0 5:25pm
09/13/1993 246.88 246.23 246.44 0 5:25pm
09/14/1993 246.44 243.86 244.46 0 5:25pm
09/15/1993 245.32 243.51 245.32 0 5:25pm
09/16/1993 245.68 245.1501 245.68 0 5:25pm
09/17/1993 245.99 244.96 245.95 0 5:25pm
09/20/1993 246.48 245.7901 245.84 0 5:25pm
09/21/1993 246.0501 243.07 243.6701 0 5:25pm
09/22/1993 246.48 243.6701 246.48 0 5:25pm
09/23/1993 247.96 246.48 247.94 0 5:25pm
09/24/1993 248.76 247.94 248.7401 0 5:25pm
09/27/1993 249.99 248.7301 249.99 0 5:25pm
09/28/1993 250.69 249.96 250.69 0 5:25pm
09/29/1993 251.51 250.69 251.51 0 5:25pm
09/30/1993 252.95 251.28 252.95 0 5:25pm
10/01/1993 253.01 252.3001 253 0 5:25pm
10/04/1993 253.6101 252.9701 253.5401 0 5:25pm
10/05/1993 254.22 252.7401 253.07 0 5:25pm
10/06/1993 254.34 253.07 254.34 0 5:25pm
10/07/1993 254.5401 253.76 254.06 0 5:25pm
10/08/1993 254.32 253.17 253.96 0 5:25pm
10/11/1993 255.04 254.24 255.03 0 5:25pm
10/12/1993 256.5401 255.02 256.5 0 5:25pm
10/13/1993 257.89 256.5 257.89 0 5:25pm
10/14/1993 259.06 257.89 259.03 0 5:25pm
10/15/1993 260.13 259.03 259.98 0 5:25pm
10/18/1993 260.41 259.45 259.57 0 5:25pm
10/19/1993 259.58 255.83 255.95 0 5:25pm
10/20/1993 256.19 254.87 255.02 0 5:25pm
10/21/1993 255.21 254.44 255.21 0 5:25pm
10/22/1993 256.5 255.2001 255.7901 0 5:25pm
10/25/1993 256.26 255.07 255.52 0 5:25pm
10/26/1993 255.6001 254.1801 254.82 0 5:25pm
10/27/1993 255.9701 254.69 255.96 0 5:25pm
10/28/1993 257.04 255.94 256.88 0 5:25pm
10/29/1993 259.1801 256.8001 259.1801 0 5:25pm
11/01/1993 259.5401 258.64 259.5 0 5:25pm
11/02/1993 260.17 258.43 260.17 0 5:25pm
11/03/1993 260.17 256.76 257.11 0 5:25pm
11/04/1993 257.11 253.0901 253.11 0 5:25pm
11/05/1993 253.11 249.96 253.11 0 5:25pm
11/08/1993 254.6001 253.11 254.57 0 5:25pm
11/09/1993 256.3001 254.57 255.78 0 5:25pm
11/10/1993 257.01 255.7 256.98 0 5:25pm
11/11/1993 257.82 256.98 257.53 0 5:25pm
11/12/1993 257.95 257.52 257.94 0 5:25pm
11/15/1993 258.04 256.21 256.47 0 5:25pm
11/16/1993 256.5 254.77 255.42 0 5:25pm
11/17/1993 255.88 253.32 253.7301 0 5:25pm
11/18/1993 253.93 251.84 252 0 5:25pm
11/19/1993 252 250.2701 250.99 0 5:25pm
11/22/1993 250.99 246.6601 246.85 0 5:25pm
11/23/1993 248.12 246.85 248.12 0 5:25pm
11/24/1993 249.83 248.12 249.82 0 5:25pm
11/26/1993 250.17 249.7201 250.1501 0 5:25pm
11/29/1993 250.69 250.0901 250.14 0 5:25pm
11/30/1993 250.42 249.32 250.41 0 5:25pm
12/01/1993 252.6101 250.41 252.6101 0 5:25pm
12/02/1993 253.11 252.32 252.9101 0 5:25pm
12/03/1993 253.88 252.9 253.86 0 5:25pm
12/06/1993 254.11 253.31 253.98 0 5:25pm
12/07/1993 254.13 253.7201 254.03 0 5:25pm
12/08/1993 254.3701 253.75 254.3701 0 5:25pm
12/09/1993 254.3701 253.2701 253.4001 0 5:25pm
12/10/1993 253.43 252.1801 252.81 0 5:25pm
12/13/1993 252.81 251.57 252.23 0 5:25pm
12/14/1993 252.23 249.82 249.89 0 5:25pm
12/15/1993 249.9 249.3301 249.84 0 5:25pm
12/16/1993 250.76 249.83 250.58 0 5:25pm
12/17/1993 252.35 250.57 252.25 0 5:25pm
12/20/1993 252.2701 251.48 251.92 0 5:25pm
12/21/1993 251.92 250.19 250.5 0 5:25pm
12/22/1993 250.5 249.59 250.38 0 5:25pm
12/23/1993 251.32 250.3001 251.32 0 5:25pm
12/27/1993 252.43 251.29 252.43 0 5:25pm
12/28/1993 253.75 252.28 253.7401 0 5:25pm
12/29/1993 256.02 253.57 256.01 0 5:25pm
12/30/1993 256.19 255.4001 256.19 0 5:25pm
12/31/1993 258.59 255.93 258.59 0 5:25pm
01/03/1994 258.58 256.03 256.53 0 5:25pm
01/04/1994 257.0901 256.53 256.9701 0 5:25pm
01/05/1994 258.02 256.9701 258.02 0 5:25pm
01/06/1994 258.58 257.96 258.3301 0 5:25pm
01/07/1994 259.19 258.02 259.19 0 5:25pm
01/10/1994 259.92 258.95 259.75 0 5:25pm
01/11/1994 259.89 259.35 259.63 0 5:25pm
01/12/1994 260.29 259.22 260.23 0 5:25pm
01/13/1994 260.64 259.6001 260.64 0 5:25pm
01/14/1994 261.68 260.64 261.2701 0 5:25pm
01/17/1994 261.96 261.13 261.89 0 5:25pm
01/18/1994 262.42 261.94 262.4001 0 5:25pm
01/19/1994 262.71 261.99 262.6001 0 5:25pm
01/20/1994 263.41 262.5 263.3701 0 5:25pm
01/21/1994 263.8001 263.1801 263.8001 0 5:25pm
01/24/1994 264.08 262.88 262.89 0 5:25pm
01/25/1994 263.02 261.51 262.0501 0 5:25pm
01/26/1994 262.84 261.8001 262.84 0 5:25pm
01/27/1994 263.6701 262.76 263.6601 0 5:25pm
01/28/1994 265.03 263.6601 265.03 0 5:25pm
01/31/1994 266.7301 265.03 266.52 0 5:25pm
02/01/1994 266.62 265.5401 266.5 0 5:25pm
02/02/1994 267.63 266.44 267.62 0 5:25pm
02/03/1994 267.75 266.59 267.57 0 5:25pm
02/04/1994 267.7301 261.41 261.6701 0 5:25pm
02/07/1994 261.69 258.81 261.68 0 5:25pm
02/08/1994 263.39 261.6601 263.39 0 5:25pm
02/09/1994 265.22 263.39 265.22 0 5:25pm
02/10/1994 265.49 263.9101 264.14 0 5:25pm
02/11/1994 264.14 262.44 262.89 0 5:25pm
02/14/1994 263.9701 262.89 263.19 0 5:25pm
02/15/1994 264.63 263.16 264.53 0 5:25pm
02/16/1994 265.96 264.53 265.96 0 5:25pm
02/17/1994 266.6701 264.68 264.88 0 5:25pm
02/18/1994 266.1001 263.71 264.0501 0 5:25pm
02/22/1994 265.0501 263.6101 265.0501 0 5:25pm
02/23/1994 265.41 264.52 264.92 0 5:25pm
02/24/1994 264.92 261.9101 262.21 0 5:25pm
02/25/1994 263 262.21 263 0 5:25pm
02/28/1994 265.53 263 265.53 0 5:25pm
03/01/1994 265.5501 262.65 264.34 0 5:25pm
03/02/1994 264.34 259.48 262.8001 0 5:25pm
03/03/1994 263.71 262.8001 263.1501 0 5:25pm
03/04/1994 264.7901 263.1501 264.71 0 5:25pm
03/07/1994 266.69 264.7 266.69 0 5:25pm
03/08/1994 267.08 266.23 266.56 0 5:25pm
03/09/1994 267.01 265.7301 266.44 0 5:25pm
03/10/1994 266.6601 264.9701 265.42 0 5:25pm
03/11/1994 265.51 264.6001 265.49 0 5:25pm
03/14/1994 266.39 265.49 266.19 0 5:25pm
03/15/1994 267.08 266.19 266.86 0 5:25pm
03/16/1994 269.12 266.86 269.11 0 5:25pm
03/17/1994 270.24 269.03 269.7901 0 5:25pm
03/18/1994 271.08 268.53 271.08 0 5:25pm
03/21/1994 271.08 268.5401 268.99 0 5:25pm
03/22/1994 269.63 268.83 269.56 0 5:25pm
03/23/1994 270.21 269.16 270.2001 0 5:25pm
03/24/1994 270.2001 266.3601 267.07 0 5:25pm
03/25/1994 267.42 266.4001 266.45 0 5:25pm
03/28/1994 266.48 261.5401 262.51 0 5:25pm
03/29/1994 262.51 257 257.04 0 5:25pm
03/30/1994 257.04 251.82 252.45 0 5:25pm
03/31/1994 252.62 247.88 251.06 0 5:25pm
04/04/1994 251.06 244.92 247.04 0 5:25pm
04/05/1994 253.99 247.04 253.96 0 5:25pm
04/06/1994 254.94 253.26 254.53 0 5:25pm
04/07/1994 255.96 254.52 255.95 0 5:25pm
04/08/1994 256.01 254.01 254.68 0 5:25pm
04/11/1994 255.04 254.3301 254.7401 0 5:25pm
04/12/1994 254.75 252.5 252.7301 0 5:25pm
04/13/1994 253.25 248.9101 249.62 0 5:25pm
04/14/1994 250.26 248.44 250.08 0 5:25pm
04/15/1994 250.7 250.07 250.1501 0 5:25pm
04/18/1994 250.9701 248.22 248.4001 0 5:25pm
04/19/1994 248.47 244.94 245.62 0 5:25pm
04/20/1994 246.3701 241.95 242.14 0 5:25pm
04/21/1994 245.38 242.14 245.32 0 5:25pm
04/22/1994 246.6101 245.32 246.5501 0 5:25pm
04/25/1994 249.34 246.5501 249.32 0 5:25pm
04/26/1994 251.01 249.32 250.95 0 5:25pm
04/28/1994 251.46 250.68 251.31 0 5:25pm
04/29/1994 252.5501 250.77 252.5501 0 5:25pm
05/02/1994 254.07 251.95 254.04 0 5:25pm
05/03/1994 254.6701 253.81 254.5 0 5:25pm
05/04/1994 255 253.95 254.46 0 5:25pm
05/05/1994 254.71 253.98 254.1001 0 5:25pm
05/06/1994 254.1001 250.98 251.65 0 5:25pm
05/09/1994 251.65 248.1801 248.3001 0 5:25pm
05/10/1994 249.78 248.3001 248.5401 0 5:25pm
05/11/1994 248.6701 245.45 245.6101 0 5:25pm
05/12/1994 246.92 245.6101 246.29 0 5:25pm
05/13/1994 246.65 245.32 245.6001 0 5:25pm
05/16/1994 245.6101 244.11 244.16 0 5:25pm
05/17/1994 244.17 242.39 243.95 0 5:25pm
05/18/1994 246.83 243.95 246.7901 0 5:25pm
05/19/1994 248.65 246.7901 248.65 0 5:25pm
05/20/1994 248.76 247.9 248.28 0 5:25pm
05/23/1994 248.38 247.08 247.78 0 5:25pm
05/24/1994 248.7 247.78 248.3601 0 5:25pm
05/25/1994 248.3701 247.58 248.24 0 5:25pm
05/26/1994 248.95 248.23 248.94 0 5:25pm
05/27/1994 249.47 248.42 249.46 0 5:25pm
05/31/1994 249.48 248.94 249.28 0 5:25pm
06/01/1994 250.0901 248.5401 250.08 0 5:25pm
06/02/1994 251.99 250.07 251.99 0 5:25pm
06/03/1994 252.3701 251.35 252.1001 0 5:25pm
06/06/1994 252.93 252.1001 252.7401 0 5:25pm
06/07/1994 252.76 251.53 251.6701 0 5:25pm
06/08/1994 251.71 249.78 249.92 0 5:25pm
06/09/1994 250 248.94 249.24 0 5:25pm
06/10/1994 250.59 249.24 250.58 0 5:25pm
06/13/1994 250.65 250.25 250.35 0 5:25pm
06/14/1994 251.14 250.35 251.13 0 5:25pm
06/15/1994 251.83 250.8001 251.26 0 5:25pm
06/16/1994 251.7301 250.7301 251.7301 0 5:25pm
06/17/1994 253.39 250.39 250.39 0 5:25pm
06/20/1994 250.39 246.88 247.08 0 5:25pm
06/21/1994 247.08 243.58 244.11 0 5:25pm
06/22/1994 245.38 244.11 245.28 0 5:25pm
06/23/1994 245.41 242.48 242.5 0 5:25pm
06/24/1994 242.49 239.31 239.39 0 5:25pm
06/27/1994 240.3001 238.22 240.29 0 5:25pm
06/28/1994 240.89 238.83 238.96 0 5:25pm
06/29/1994 241.23 238.96 240.1801 0 5:25pm
06/30/1994 240.99 239.9 240.29 0 5:25pm
07/01/1994 241.12 239.9701 241.12 0 5:25pm
07/05/1994 241.13 240.52 240.7301 0 5:25pm
07/06/1994 240.7301 239.9101 240.68 0 5:25pm
07/07/1994 241.7401 240.68 241.7201 0 5:25pm
07/08/1994 242.03 241.03 241.92 0 5:25pm
07/11/1994 242.29 240.96 241.6601 0 5:25pm
07/12/1994 242.13 241 242.13 0 5:25pm
07/13/1994 243.7401 242.13 243.62 0 5:25pm
07/14/1994 245.98 243.62 245.76 0 5:25pm
07/15/1994 245.77 244.7201 245.62 0 5:25pm
07/18/1994 245.64 245.17 245.59 0 5:25pm
07/19/1994 245.95 245.21 245.26 0 5:25pm
07/20/1994 245.35 243.29 243.65 0 5:25pm
07/21/1994 243.9101 243.13 243.9101 0 5:25pm
07/22/1994 243.99 243.16 243.3301 0 5:25pm
07/25/1994 243.43 243.07 243.35 0 5:25pm
07/26/1994 243.3701 242.85 242.9701 0 5:25pm
07/27/1994 243.0501 241.9101 242.03 0 5:25pm
07/28/1994 242.32 241.6101 241.75 0 5:25pm
07/29/1994 244.07 241.7401 244.06 0 5:25pm
08/01/1994 245.07 241.78 245.06 0 5:25pm
08/02/1994 245.6701 245.06 245.6601 0 5:25pm
08/03/1994 245.77 245.34 245.76 0 5:25pm
08/04/1994 245.76 244.7901 244.81 0 5:25pm
08/05/1994 244.81 243.6701 244.19 0 5:25pm
08/08/1994 244.7401 244.13 244.6101 0 5:25pm
08/09/1994 244.95 244.3701 244.95 0 5:25pm
08/10/1994 246.44 244.94 246.44 0 5:25pm
08/11/1994 246.92 245.63 246.29 0 5:25pm
08/12/1994 247.11 246.28 247.11 0 5:25pm
08/15/1994 247.83 246.99 247.82 0 5:25pm
08/16/1994 248.2001 247.24 248.17 0 5:25pm
08/17/1994 249.31 248.17 249.31 0 5:25pm
08/18/1994 249.6101 248.86 249.21 0 5:25pm
08/19/1994 249.69 248.94 249.69 0 5:25pm
08/22/1994 249.81 249.2701 249.7401 0 5:25pm
08/23/1994 251.76 249.7301 251.49 0 5:25pm
08/24/1994 252.71 251.48 252.6601 0 5:25pm
08/25/1994 253.5 252.6601 253.16 0 5:25pm
08/26/1994 254.6701 253.16 254.59 0 5:25pm
08/29/1994 255.39 254.58 255.16 0 5:25pm
08/30/1994 256.16 255.12 256.14 0 5:25pm
08/31/1994 257.32 256.06 257.32 0 5:25pm
09/01/1994 257.34 255.32 256.06 0 5:25pm
09/02/1994 256.31 255.88 256.19 0 5:25pm
09/06/1994 256.2001 255.56 255.8001 0 5:25pm
09/07/1994 256.82 255.8001 256.81 0 5:25pm
09/08/1994 258.21 256.8001 258.1501 0 5:25pm
09/09/1994 258.1501 256.1001 256.76 0 5:25pm
09/12/1994 256.76 255.7201 255.87 0 5:24pm
09/13/1994 256.98 255.87 256.96 0 5:24pm
09/14/1994 257.56 256.8001 257.5501 0 5:24pm
09/15/1994 259.78 257.52 259.78 0 5:24pm
09/16/1994 260.29 258.64 259.7901 0 5:24pm
09/19/1994 259.7901 258.94 259.03 0 5:24pm
09/20/1994 259.03 256.48 256.5 0 5:24pm
09/21/1994 256.6001 253.83 254.42 0 5:24pm
09/22/1994 254.84 254.22 254.38 0 5:24pm
09/23/1994 254.68 253.45 253.65 0 5:24pm
09/26/1994 253.6701 252.32 253.22 0 5:24pm
09/27/1994 253.32 252.71 253.08 0 5:24pm
09/28/1994 254.86 253.02 254.4001 0 5:24pm
09/29/1994 254.5401 253.51 254.1801 0 5:24pm
09/30/1994 256.12 254.02 256.12 0 5:24pm
10/03/1994 256.12 254.6701 254.78 0 5:24pm
10/04/1994 254.81 251.31 251.35 0 5:24pm
10/05/1994 251.35 247.9701 249.3701 0 5:24pm
10/06/1994 250.01 249.3701 249.53 0 5:24pm
10/07/1994 250.83 249.53 250.71 0 5:24pm
10/10/1994 252.52 250.71 252.48 0 5:24pm
10/11/1994 254.59 252.48 254.43 0 5:24pm
10/12/1994 254.99 254.3001 254.9101 0 5:24pm
10/13/1994 256.44 254.9101 255.12 0 5:24pm
10/14/1994 255.32 254.3001 254.87 0 5:24pm
10/17/1994 254.9701 254.3701 254.9701 0 5:24pm
10/18/1994 254.99 253.78 254.02 0 5:24pm
10/19/1994 254.99 253.7201 254.8001 0 5:24pm
10/20/1994 255 253.24 253.6101 0 5:24pm
10/21/1994 253.6601 252.03 252.86 0 5:24pm
10/24/1994 253.16 251.58 251.6001 0 5:24pm
10/25/1994 251.6001 249.89 250.57 0 5:24pm
10/26/1994 251.06 250.44 250.82 0 5:24pm
10/27/1994 252.2701 250.81 252.26 0 5:24pm
10/28/1994 255 252.21 255 0 5:24pm
10/31/1994 255.1801 254.48 255.02 0 5:24pm
11/01/1994 255.04 253.31 253.48 0 5:24pm
11/02/1994 254.2701 253.07 253.75 0 5:24pm
11/03/1994 254.26 253.7401 254.1501 0 5:24pm
11/04/1994 254.29 252.7401 252.75 0 5:24pm
11/07/1994 252.75 251.7201 251.84 0 5:24pm
11/08/1994 252.3601 251.7901 252.12 0 5:24pm
11/09/1994 253.5 251.53 251.69 0 5:24pm
11/10/1994 251.81 250.56 250.59 0 5:24pm
11/11/1994 250.58 249.2001 249.38 0 5:24pm
11/14/1994 250.39 249.57 250.39 0 5:24pm
11/15/1994 250.96 250.11 250.86 0 5:24pm
11/16/1994 250.95 250.31 250.52 0 5:24pm
11/17/1994 250.76 248.85 249.58 0 5:24pm
11/18/1994 249.6001 248.1501 248.58 0 5:24pm
11/21/1994 248.9701 246.76 246.7901 0 5:24pm
11/22/1994 246.76 242.25 242.26 0 5:24pm
11/23/1994 242.26 238.9 240.6101 0 5:24pm
11/25/1994 242.03 240.6101 242.03 0 5:24pm
11/28/1994 242.69 242.01 242.69 0 5:24pm
11/29/1994 243.7 242.51 243.69 0 5:24pm
11/30/1994 244.28 243.65 244.25 0 5:24pm
12/01/1994 244.25 241.85 242.03 0 5:24pm
12/02/1994 242.81 241.83 242.81 0 5:24pm
12/05/1994 243.32 242.71 242.93 0 5:24pm
12/06/1994 243.14 241.62 242.21 0 5:24pm
12/07/1994 242 240.02 240.17 0 5:24pm
12/08/1994 240.24 235.78 236.0901 0 5:24pm
12/09/1994 236.12 233.89 235.16 0 5:24pm
12/12/1994 235.49 234.3701 235.49 0 5:24pm
12/13/1994 235.85 235.04 235.84 0 5:24pm
12/14/1994 237.88 235.75 237.88 0 5:24pm
12/15/1994 241.2001 237.88 241.2001 0 5:24pm
12/16/1994 241.88 240.83 241 0 5:24pm
12/19/1994 241 240.06 240.44 0 5:24pm
12/20/1994 240.7401 239.93 240.6101 0 5:24pm
12/21/1994 243.3301 240.52 243.31 0 5:24pm
12/22/1994 243.69 243.25 243.6101 0 5:24pm
12/23/1994 244.8001 243.58 244.7301 0 5:24pm
12/27/1994 245.93 244.7301 245.93 0 5:24pm
12/28/1994 246.01 244.84 245.2701 0 5:24pm
12/29/1994 246.9 245.1501 246.89 0 5:24pm
12/30/1994 250.3601 246.6101 250.3601 0 5:24pm
01/03/1995 250.3601 247.03 247.24 0 5:24pm
01/04/1995 247.83 246.6101 247.65 0 5:24pm
01/05/1995 247.85 247.41 247.46 0 5:24pm
01/06/1995 248.49 247.38 248.08 0 5:24pm
01/09/1995 248.7 248.0501 248.3701 0 5:24pm
01/10/1995 249.6001 248.3701 248.98 0 5:24pm
01/11/1995 249.4001 247.35 248.16 0 5:24pm
01/12/1995 248.31 247.64 248.2701 0 5:24pm
01/13/1995 250 248.2701 249.95 0 5:24pm
01/16/1995 251.7401 249.95 251.7201 0 5:24pm
01/17/1995 252.92 251.6601 252.92 0 5:24pm
01/18/1995 253.13 251.81 252.31 0 5:24pm
01/19/1995 252.3701 250.88 251.01 0 5:24pm
01/20/1995 251.02 248.89 249.64 0 5:24pm
01/23/1995 249.64 247.08 248.07 0 5:24pm
01/24/1995 248.96 248.07 248.94 0 5:24pm
01/25/1995 249.0901 247.98 248.8001 0 5:24pm
01/26/1995 249.02 247.93 248.08 0 5:24pm
01/27/1995 248.78 247.89 248.47 0 5:24pm
01/30/1995 248.65 246.56 246.56 0 5:24pm
01/31/1995 247.1801 246.38 246.85 0 5:24pm
02/01/1995 248.2701 246.85 247.5 0 5:24pm
02/02/1995 248.62 247.5 248.62 0 5:24pm
02/03/1995 251.2001 248.62 250.78 0 5:24pm
02/06/1995 252.52 250.78 252.44 0 5:24pm
02/07/1995 253.12 252.41 252.9701 0 5:24pm
02/08/1995 253.83 252.96 253.7901 0 5:24pm
02/09/1995 254.5401 253.7901 254.28 0 5:24pm
02/10/1995 255.42 254.28 255.42 0 5:24pm
02/13/1995 255.6701 255.21 255.53 0 5:24pm
02/14/1995 255.87 254.83 255.24 0 5:24pm
02/15/1995 257.47 255.23 257.47 0 5:24pm
02/16/1995 257.5 255.7901 255.93 0 5:24pm
02/17/1995 255.94 254.13 254.71 0 5:24pm
02/21/1995 254.87 253.78 253.86 0 5:24pm
02/22/1995 254.39 253.7201 253.94 0 5:24pm
02/23/1995 255.42 253.94 254.95 0 5:24pm
02/24/1995 255.47 254.34 255.47 0 5:24pm
02/27/1995 255.47 253.56 253.86 0 5:24pm
02/28/1995 256.57 253.85 256.57 0 5:24pm
03/01/1995 256.6001 255.84 256.0501 0 5:24pm
03/02/1995 256.25 255.42 256.16 0 5:24pm
03/03/1995 256.9 255.87 256.9 0 5:24pm
03/06/1995 256.89 255.17 255.81 0 5:24pm
03/07/1995 255.9101 253.69 254.13 0 5:24pm
03/08/1995 254.87 253.99 254.87 0 5:24pm
03/09/1995 255.17 254.38 254.7901 0 5:24pm
03/10/1995 256.2001 254.7901 256.01 0 5:24pm
03/13/1995 256.3601 255.7301 256.1801 0 5:24pm
03/14/1995 257.3601 256.1801 257.26 0 5:24pm
03/15/1995 257.39 256.5501 257.39 0 5:24pm
03/16/1995 258.2001 257.35 258.1801 0 5:24pm
03/17/1995 258.21 257.17 257.32 0 5:24pm
03/20/1995 257.87 257.28 257.83 0 5:24pm
03/21/1995 258.35 256.93 257.1501 0 5:24pm
03/22/1995 257.2701 256.6001 256.7901 0 5:24pm
03/23/1995 257.58 256.7901 257.53 0 5:24pm
03/24/1995 258.85 257.53 258.85 0 5:24pm
03/27/1995 259.86 258.81 259.85 0 5:24pm
03/28/1995 260.28 259.32 260.2701 0 5:24pm
03/29/1995 261.5501 259.52 259.9 0 5:24pm
03/30/1995 260.32 259.41 260.28 0 5:24pm
03/31/1995 260.7901 258.22 260.77 0 5:24pm
04/03/1995 260.85 259.62 260.81 0 5:24pm
04/04/1995 261.1001 260.57 260.75 0 5:24pm
04/05/1995 261.21 260.45 261.21 0 5:24pm
04/06/1995 261.5501 260.9701 261.23 0 5:24pm
04/07/1995 260.98 259.7201 260.02 0 5:24pm
04/10/1995 261.6101 260.02 261.6101 0 5:24pm
04/11/1995 262.53 261.56 262.53 0 5:24pm
04/12/1995 262.99 262.14 262.96 0 5:24pm
04/13/1995 263.99 262.93 263.98 0 5:24pm
04/17/1995 264.82 263.22 263.96 0 5:24pm
04/18/1995 264.23 262.51 262.8001 0 5:24pm
04/19/1995 262.8001 260.1501 260.6001 0 5:24pm
04/20/1995 261.35 260.01 261.25 0 5:24pm
04/21/1995 262.51 261.26 262.51 0 5:24pm
04/24/1995 263.71 262.29 263.7 0 5:24pm
04/25/1995 264.02 263.59 263.9701 0 5:24pm
04/26/1995 264.89 263.59 264.89 0 5:24pm
04/27/1995 265.7 264.9 265.7 0 5:24pm
04/28/1995 266.1801 264.5501 266.17 0 5:24pm
05/01/1995 266.2701 265.3701 265.94 0 5:24pm
05/02/1995 265.9701 265.3701 265.9 0 5:24pm
05/03/1995 266.84 265.58 266.84 0 5:24pm
05/04/1995 267.48 265.53 265.6601 0 5:24pm
05/05/1995 266.12 264.59 265.62 0 5:24pm
05/08/1995 267.01 265.2701 267.01 0 5:24pm
05/09/1995 267.76 266.56 266.56 0 5:24pm
05/10/1995 267.8001 266.5401 267.77 0 5:24pm
05/11/1995 268.9701 267.7 268.94 0 5:24pm
05/12/1995 269.87 268.8001 269.85 0 5:24pm
05/15/1995 271.16 269.85 270.93 0 5:24pm
05/16/1995 272.22 270.92 272.17 0 5:24pm
05/17/1995 273.08 272.17 272.7901 0 5:24pm
05/18/1995 272.89 270.87 270.95 0 5:24pm
05/19/1995 270.95 269.38 270.5501 0 5:24pm
05/22/1995 271.7901 270.5 271.58 0 5:24pm
05/23/1995 272.94 271.58 272.93 0 5:24pm
05/24/1995 273.85 272.0901 272.44 0 5:24pm
05/25/1995 272.48 271.28 271.96 0 5:24pm
05/26/1995 271.96 270.1801 270.57 0 5:24pm
05/30/1995 270.92 268.5501 269.1501 0 5:24pm
05/31/1995 270.28 268.4001 270.25 0 5:24pm
06/01/1995 271.49 270.23 271.48 0 5:24pm
06/02/1995 272.42 270.6001 272.2701 0 5:24pm
06/05/1995 274.34 272.2701 274.22 0 5:24pm
06/06/1995 275.04 274.2001 274.69 0 5:24pm
06/07/1995 275.04 274.3601 274.81 0 5:24pm
06/08/1995 275.8001 274.7901 275.7301 0 5:24pm
06/09/1995 275.7901 274.59 275.21 0 5:24pm
06/12/1995 276.48 275.21 276.45 0 5:24pm
06/13/1995 278.23 276.45 278.23 0 5:24pm
06/14/1995 278.85 277.82 278.85 0 5:24pm
06/15/1995 280.29 278.85 280.29 0 5:24pm
06/16/1995 281.35 280.19 280.81 0 5:24pm
06/19/1995 282.23 280.8001 282.23 0 5:24pm
06/20/1995 282.56 282.06 282.5401 0 5:24pm
06/21/1995 283 282.06 282.75 0 5:24pm
06/22/1995 284.3701 282.7201 284.3701 0 5:24pm
06/23/1995 284.4001 283.7301 284.02 0 5:24pm
06/26/1995 284.06 281.2701 281.31 0 5:24pm
06/27/1995 281.76 280.19 280.29 0 5:24pm
06/28/1995 280.29 279 279.94 0 5:24pm
06/29/1995 281.2001 279.94 281.08 0 5:24pm
06/30/1995 283.63 281.0501 283.63 0 5:24pm
07/03/1995 283.77 283.19 283.7401 0 5:24pm
07/05/1995 285.04 283.7 284.77 0 5:24pm
07/06/1995 286.35 284.7301 286.35 0 5:24pm
07/07/1995 289.35 286.2701 289.35 0 5:24pm
07/10/1995 290.6701 289.31 290.6701 0 5:24pm
07/11/1995 291.07 290.03 291.0501 0 5:24pm
07/12/1995 293.77 291.0901 293.77 0 5:24pm
07/13/1995 294.8001 293.78 294.6701 0 5:24pm
07/14/1995 294.88 292.87 294.88 0 5:24pm
07/17/1995 295.9701 294.85 295.96 0 5:24pm
07/18/1995 295.96 293.1501 293.59 0 5:24pm
07/19/1995 293.11 285.1501 287.07 0 5:24pm
07/20/1995 289.44 287.11 289.42 0 5:24pm
07/21/1995 290.83 289.26 290.53 0 5:24pm
07/24/1995 293.39 290.53 293.39 0 5:24pm
07/25/1995 294.7201 293.39 294.7 0 5:24pm
07/26/1995 296.11 294.7 296.1001 0 5:24pm
07/27/1995 298.76 296.11 298.75 0 5:24pm
07/28/1995 299.31 298.3001 299.23 0 5:24pm
07/31/1995 299.7201 298.22 299.7201 0 5:24pm
08/01/1995 299.81 297.32 298.3301 0 5:24pm
08/02/1995 299.92 297.65 297.83 0 5:24pm
08/03/1995 297.83 295.21 297.3701 0 5:24pm
08/04/1995 298.28 297.2701 298.2701 0 5:24pm
08/07/1995 299.1501 298.29 299.14 0 5:24pm
08/08/1995 299.64 298.52 298.81 0 5:24pm
08/09/1995 299.58 298.81 299.58 0 5:24pm
08/10/1995 300 298.83 299.24 0 5:24pm
08/11/1995 299.86 298.7 299.08 0 5:24pm
08/14/1995 300.2701 299.03 300.2701 0 5:24pm
08/15/1995 300.71 299.6101 300.6701 0 5:24pm
08/16/1995 302.3601 300.71 302.35 0 5:24pm
08/17/1995 303.75 302.35 303.65 0 5:24pm
08/18/1995 304.34 303.64 304.3001 0 5:24pm
08/21/1995 305.48 303.96 305.48 0 5:24pm
08/22/1995 305.51 303.94 304.32 0 5:24pm
08/23/1995 304.7301 304.17 304.51 0 5:24pm
08/24/1995 304.62 303.57 303.7201 0 5:24pm
08/25/1995 304.3701 303.7201 304.3601 0 5:24pm
08/28/1995 304.78 303.0901 303.32 0 5:24pm
08/29/1995 303.35 300.22 301.5 0 5:24pm
08/30/1995 303.26 301.5 303.26 0 5:24pm
08/31/1995 305.31 303.2701 305.31 0 5:24pm
09/01/1995 306.2001 305.08 306.17 0 5:24pm
09/05/1995 308.32 306.17 308.31 0 5:24pm
09/06/1995 310.6001 308.34 310.5501 0 5:24pm
09/07/1995 312.13 310.5501 312.13 0 5:24pm
09/08/1995 314.42 312.03 314.42 0 5:24pm
09/11/1995 315.17 314.42 314.9 0 5:24pm
09/12/1995 315.56 314.53 315.56 0 5:24pm
09/13/1995 316.17 315.2701 315.9701 0 5:24pm
09/14/1995 316.98 315.47 316.12 0 5:24pm
09/15/1995 316.12 313.5401 314.29 0 5:24pm
09/18/1995 314.35 312.0901 313.34 0 5:24pm
09/19/1995 313.94 312.63 313.87 0 5:24pm
09/20/1995 314.82 313.87 314.81 0 5:24pm
09/21/1995 314.87 312.8001 313.6001 0 5:24pm
09/22/1995 313.6001 311.23 312.0501 0 5:24pm
09/25/1995 311.82 309.95 310.16 0 5:24pm
09/26/1995 310.58 308.93 308.96 0 5:24pm
09/27/1995 308.96 303.89 305.85 0 5:24pm
09/28/1995 308.46 305.85 308.46 0 5:24pm
09/29/1995 310.39 308.41 310.38 0 5:24pm
10/02/1995 310.38 306.76 306.99 0 5:24pm
10/03/1995 306.99 303.1801 304 0 5:24pm
10/04/1995 304 300.7301 300.82 0 5:24pm
10/05/1995 301.21 300.04 301.21 0 5:24pm
10/06/1995 302.34 301.21 301.82 0 5:24pm
10/09/1995 301.82 296.38 296.64 0 5:24pm
10/10/1995 296.64 291.26 294.6101 0 5:24pm
10/11/1995 297.9101 294.63 297.9101 0 5:24pm
10/12/1995 300.63 298.03 300.62 0 5:24pm
10/13/1995 302.64 300.62 302.07 0 5:24pm
10/16/1995 302.31 301.64 302.2001 0 5:24pm
10/17/1995 302.7201 301.6001 302.7 0 5:24pm
10/18/1995 304.3301 302.7 304.0501 0 5:24pm
10/19/1995 304.0501 302.94 303.42 0 5:24pm
10/20/1995 303.62 302.0501 302.82 0 5:24pm
10/23/1995 302.82 300.7301 301.1001 0 5:24pm
10/24/1995 301.78 300.71 300.85 0 5:24pm
10/25/1995 301.14 297.1001 297.84 0 5:24pm
10/26/1995 297.87 293.12 294.63 0 5:24pm
10/27/1995 294.63 291.64 294.5501 0 5:24pm
10/30/1995 296.24 294.5501 296.24 0 5:24pm
10/31/1995 297.46 295.76 296.25 0 5:24pm
11/01/1995 297.7 295.68 297.7 0 5:24pm
11/02/1995 300.99 297.7 300.99 0 5:24pm
11/03/1995 302.81 300.99 302.7901 0 5:24pm
11/06/1995 303.57 302.6001 302.7201 0 5:24pm
11/07/1995 302.94 300.75 301.45 0 5:24pm
11/08/1995 302.62 301.45 302.3001 0 5:24pm
11/09/1995 303.98 302.3001 303.96 0 5:24pm
11/10/1995 304.52 303.1801 304.32 0 5:24pm
11/13/1995 304.43 303.45 303.6001 0 5:24pm
11/14/1995 303.6001 301.4001 301.52 0 5:24pm
11/15/1995 301.83 300.49 301.46 0 5:24pm
11/16/1995 303.11 301.21 302.8001 0 5:24pm
11/17/1995 303.85 302.6101 303.84 0 5:24pm
11/20/1995 304.29 302.13 302.22 0 5:24pm
11/21/1995 302.22 300.25 301.12 0 5:24pm
11/22/1995 302.01 301.1001 301.24 0 5:24pm
11/24/1995 302.26 301.1801 302.26 0 5:24pm
11/27/1995 303.23 302.26 303.23 0 5:24pm
11/28/1995 304.62 302.76 304.62 0 5:24pm
11/29/1995 306.7201 304.63 306.7201 0 5:24pm
11/30/1995 308.58 306.57 308.58 0 5:24pm
12/01/1995 309.83 308.46 309.7401 0 5:24pm
12/04/1995 312.53 309.7401 312.51 0 5:24pm
12/05/1995 314.19 312.45 313.11 0 5:24pm
12/06/1995 313.69 311.96 312.6701 0 5:24pm
12/07/1995 312.69 310.6701 310.96 0 5:24pm
12/08/1995 311.56 310.49 311.5501 0 5:24pm
12/11/1995 312.16 311.5401 312.07 0 5:24pm
12/12/1995 312.07 311.1801 311.56 0 5:24pm
12/13/1995 312.6101 311.56 312.59 0 5:24pm
12/14/1995 313.7201 311.85 312.53 0 5:24pm
12/15/1995 313.52 310.32 310.42 0 5:24pm
12/18/1995 310.42 303.6001 303.7201 0 5:24pm
12/19/1995 306 303.38 306 0 5:24pm
12/20/1995 309.04 306 308.83 0 5:24pm
12/21/1995 310.7201 308.7 310.6701 0 5:24pm
12/22/1995 312.3701 310.6701 312.31 0 5:24pm
12/26/1995 313 312.24 312.83 0 5:24pm
12/27/1995 314.16 312.81 314.07 0 5:24pm
12/28/1995 314.07 312.63 313.99 0 5:24pm
12/29/1995 316.01 313.5501 315.9701 0 5:24pm
01/02/1996 316.81 314.68 316.81 0 5:24pm
01/03/1996 316.89 314.9701 315.21 0 5:24pm
01/04/1996 315.22 309.6001 310.77 0 5:24pm
01/05/1996 312.19 308.93 312.19 0 5:24pm
01/08/1996 312.4001 311.64 312.39 0 5:24pm
01/09/1996 312.41 306.7 307.4001 0 5:24pm
01/10/1996 307.4001 302.76 302.9101 0 5:24pm
01/11/1996 305.75 302.9101 305.7201 0 5:24pm
01/12/1996 306.1801 304.11 305.14 0 5:24pm
01/15/1996 305.38 302.02 302.13 0 5:24pm
01/16/1996 303.0901 299.45 301.75 0 5:24pm
01/17/1996 303.3601 300.75 302.62 0 5:24pm
01/18/1996 304.01 302.6001 304.01 0 5:24pm
01/19/1996 305.53 304 305.28 0 5:24pm
01/22/1996 307.17 305.28 307.17 0 5:24pm
01/23/1996 308.34 307.17 308.31 0 5:24pm
01/24/1996 310.47 308.31 310.43 0 5:24pm
01/25/1996 311.01 310.28 310.56 0 5:24pm
01/26/1996 311.22 309.83 311.22 0 5:24pm
01/29/1996 311.83 311.16 311.82 0 5:24pm
01/30/1996 313.45 311.82 313.38 0 5:24pm
01/31/1996 315.38 312.9101 315.38 0 5:24pm
02/01/1996 317.42 315.19 317.32 0 5:24pm
02/02/1996 318.48 317.32 317.7201 0 5:24pm
02/05/1996 318.51 317.0901 318.46 0 5:24pm
02/06/1996 320.25 318.46 320.1501 0 5:24pm
02/07/1996 320.49 319.03 319.41 0 5:24pm
02/08/1996 320.5 319.22 320.47 0 5:24pm
02/09/1996 321.3701 320.01 321.12 0 5:24pm
02/12/1996 321.81 321.1001 321.41 0 5:24pm
02/13/1996 321.41 318.7901 319.82 0 5:24pm
02/14/1996 321.6701 319.82 321.07 0 5:24pm
02/15/1996 322.23 320.34 320.75 0 5:24pm
02/16/1996 321.6001 319.77 321.59 0 5:24pm
02/20/1996 321.6001 318.53 318.9101 0 5:24pm
02/21/1996 321.34 318.9101 321.34 0 5:24pm
02/22/1996 325.14 321.34 325.14 0 5:24pm
02/23/1996 326.0901 324.06 325.76 0 5:24pm
02/26/1996 325.88 324.88 325.3001 0 5:24pm
02/27/1996 325.39 324.38 324.85 0 5:24pm
02/28/1996 326.45 324.85 325.26 0 5:24pm
02/29/1996 325.28 323.86 324.93 0 5:24pm
03/01/1996 325.47 323.21 324.1001 0 5:24pm
03/04/1996 325.62 324.1001 325.56 0 5:24pm
03/05/1996 326.85 325.0901 326.85 0 5:24pm
03/06/1996 327.6001 326.7401 327.11 0 5:24pm
03/07/1996 327.69 326.81 327.42 0 5:24pm
03/08/1996 327.42 318.3301 319.21 0 5:24pm
03/11/1996 322.08 318.48 322.07 0 5:24pm
03/12/1996 322.07 319.13 321.02 0 5:24pm
03/13/1996 323.47 321.02 323.46 0 5:24pm
03/14/1996 325.96 323.46 325.08 0 5:24pm
03/15/1996 325.45 324.07 325.08 0 5:24pm
03/18/1996 328.6701 325.08 328.6701 0 5:24pm
03/19/1996 329.5 328.51 328.93 0 5:24pm
03/20/1996 328.93 327.43 328.34 0 5:24pm
03/21/1996 329.0501 328.32 328.87 0 5:24pm
03/22/1996 329.59 328.87 329.48 0 5:24pm
03/25/1996 330.21 327.6001 327.7201 0 5:24pm
03/26/1996 327.84 326.75 327.71 0 5:24pm
03/27/1996 329.23 327.71 328.49 0 5:24pm
03/28/1996 328.99 328.08 328.82 0 5:24pm
03/29/1996 331.52 328.82 330.77 0 5:24pm
04/01/1996 332.63 330.77 332.44 0 5:24pm
04/02/1996 333.32 332.38 333.23 0 5:24pm
04/03/1996 334.1001 332.75 334.07 0 5:24pm
04/04/1996 334.9101 333.99 334.7901 0 5:24pm
04/08/1996 334.7901 328.3301 330.71 0 5:24pm
04/09/1996 332.47 330.68 332.43 0 5:24pm
04/10/1996 333.45 330.9701 331.03 0 5:24pm
04/11/1996 331.39 328.57 329.47 0 5:24pm
04/12/1996 331.19 329.47 331.1801 0 5:24pm
04/15/1996 333.52 331.1801 333.52 0 5:24pm
04/16/1996 335.71 333.52 335.57 0 5:24pm
04/17/1996 335.9701 334.31 334.85 0 5:24pm
04/18/1996 337.46 334.85 337.46 0 5:24pm
04/19/1996 339.1001 337.46 338.51 0 5:24pm
04/22/1996 340.99 338.52 340.99 0 5:24pm
04/23/1996 343.53 340.99 343.52 0 5:24pm
04/24/1996 344.64 343.52 344.64 0 5:24pm
04/25/1996 346.25 344.53 346.24 0 5:24pm
04/26/1996 347.9101 346.24 347.83 0 5:24pm
04/29/1996 348.4001 346.3001 348.22 0 5:24pm
04/30/1996 348.58 347.6601 348.28 0 5:24pm
05/01/1996 350.63 348.28 350.28 0 5:24pm
05/02/1996 350.38 345.83 345.94 0 5:24pm
05/03/1996 348.22 345.94 346.85 0 5:24pm
05/06/1996 347.96 345.93 346.87 0 5:24pm
05/07/1996 347.44 345.59 345.6601 0 5:24pm
05/08/1996 345.6601 341.34 345.19 0 5:24pm
05/09/1996 347.64 345.19 347.63 0 5:24pm
05/10/1996 351.1501 347.63 351.1501 0 5:24pm
05/13/1996 354.5 351.1501 354.5 0 5:24pm
05/14/1996 357.46 354.5 357.46 0 5:24pm
05/15/1996 358.88 357.46 358.11 0 5:24pm
05/16/1996 358.92 356.7401 358.76 0 5:24pm
05/17/1996 360.64 358.7401 360.63 0 5:24pm
05/20/1996 363.07 360.63 363.07 0 5:24pm
05/21/1996 364.08 362.98 363.04 0 5:24pm
05/22/1996 364.63 362.7201 364.6101 0 5:24pm
05/23/1996 364.93 363.71 364.39 0 5:24pm
05/24/1996 364.96 363.98 364.59 0 5:24pm
05/28/1996 364.93 361.25 361.57 0 5:24pm
05/29/1996 361.92 358.48 359.11 0 5:24pm
05/30/1996 360.49 358.48 360.34 0 5:24pm
05/31/1996 362.02 360.32 361.85 0 5:24pm
06/03/1996 361.85 360.71 361.44 0 5:24pm
06/04/1996 362.6601 361.3601 362.6601 0 5:24pm
06/05/1996 363.77 362.46 363.59 0 5:24pm
06/06/1996 364.34 361.01 361.19 0 5:24pm
06/07/1996 361.19 354.81 358.84 0 5:24pm
06/10/1996 359.99 358.84 359.7401 0 5:24pm
06/11/1996 360.7301 359.2001 359.41 0 5:24pm
06/12/1996 360.44 359.41 359.65 0 5:24pm
06/13/1996 360.03 356.9 357.4001 0 5:24pm
06/14/1996 357.5401 355.08 355.08 0 5:24pm
06/17/1996 355.63 353.6101 353.93 0 5:24pm
06/18/1996 353.93 348.9 349.0501 0 5:24pm
06/19/1996 349.6601 347.2001 347.2001 0 5:24pm
06/20/1996 347.96 343.01 344.16 0 5:24pm
06/21/1996 346.1501 344.16 345.21 0 5:24pm
06/24/1996 347.19 345.16 346.82 0 5:24pm
06/25/1996 347.46 344.23 344.44 0 5:24pm
06/26/1996 344.44 339.7901 339.81 0 5:24pm
06/27/1996 341.96 339.28 341.95 0 5:24pm
06/28/1996 347 341.95 346.6101 0 5:24pm
07/01/1996 347.75 346.34 347.7201 0 5:24pm
07/02/1996 347.83 346.76 346.94 0 5:24pm
07/03/1996 346.94 344.7301 344.8001 0 5:24pm
07/05/1996 344.8001 339.7201 339.78 0 5:24pm
07/08/1996 339.78 336.25 336.68 0 5:24pm
07/09/1996 337.3701 336.2001 336.44 0 5:24pm
07/10/1996 336.47 331.34 332.71 0 5:24pm
07/11/1996 332.71 322.58 324.58 0 5:24pm
07/12/1996 325.11 322.65 323.69 0 5:24pm
07/15/1996 324.02 314.5501 314.7201 0 5:24pm
07/16/1996 314.7201 303.04 310.12 0 5:24pm
07/17/1996 318.26 310.12 318.19 0 5:24pm
07/18/1996 323.2001 318.1801 322.92 0 5:24pm
07/19/1996 323.26 320.49 321.5401 0 5:24pm
07/22/1996 321.5501 317.48 317.65 0 5:24pm
07/23/1996 318.3001 311.6101 311.7201 0 5:24pm
07/24/1996 311.7201 305.12 307.77 0 5:24pm
07/25/1996 311.58 307.77 311.58 0 5:24pm
07/26/1996 314.58 311.57 314.57 0 5:24pm
07/29/1996 315 313.11 313.12 0 5:24pm
07/30/1996 314.34 312.5401 313.5401 0 5:24pm
07/31/1996 316.03 313.5401 316 0 5:24pm
08/01/1996 319.42 316 319.42 0 5:24pm
08/02/1996 324.71 319.42 324.41 0 5:24pm
08/05/1996 325.41 324.41 324.7401 0 5:24pm
08/06/1996 325.32 323.62 325.3001 0 5:24pm
08/07/1996 327.56 325.3001 327.5501 0 5:24pm
08/08/1996 327.63 327 327.35 0 5:24pm
08/09/1996 328.17 327.16 327.44 0 5:24pm
08/12/1996 327.6701 326.3601 327.3701 0 5:24pm
08/13/1996 327.3701 325.02 325.63 0 5:24pm
08/14/1996 326.78 325.6001 326.7201 0 5:24pm
08/15/1996 327.78 326.71 327.68 0 5:24pm
08/16/1996 328.93 327.68 328.9101 0 5:24pm
08/19/1996 329.34 328.49 329.34 0 5:24pm
08/20/1996 329.45 329.0501 329.2001 0 5:24pm
08/21/1996 329.2001 328.1501 328.94 0 5:24pm
08/22/1996 331.41 328.94 331.41 0 5:24pm
08/23/1996 331.77 330.99 331.77 0 5:24pm
08/26/1996 332.02 331.02 331.52 0 5:24pm
08/27/1996 333.76 331.52 333.75 0 5:24pm
08/28/1996 335.6101 333.75 335.6101 0 5:24pm
08/29/1996 335.62 334.08 334.51 0 5:24pm
08/30/1996 334.6701 332.9701 333.88 0 5:24pm
09/03/1996 333.88 330.42 333.38 0 5:24pm
09/04/1996 334.57 333.38 334.56 0 5:24pm
09/05/1996 334.56 331.49 331.59 0 5:24pm
09/06/1996 334.1001 331.59 334.1001 0 5:24pm
09/09/1996 335.63 334.0901 335.63 0 5:24pm
09/10/1996 336.28 335.25 336.28 0 5:24pm
09/11/1996 336.8001 335.3701 336.7 0 5:24pm
09/12/1996 338.14 336.7 338.14 0 5:24pm
09/13/1996 341.01 338.14 340.7901 0 5:24pm
09/16/1996 342.7 340.7901 342.29 0 5:24pm
09/17/1996 342.9701 341.01 342.25 0 5:24pm
09/18/1996 342.26 341.22 341.58 0 5:24pm
09/19/1996 342 340.95 341.3301 0 5:24pm
09/20/1996 343.06 340.82 342.82 0 5:24pm
09/23/1996 342.82 340.85 341.59 0 5:24pm
09/24/1996 343.23 341.59 342.6601 0 5:24pm
09/25/1996 343.7301 342.63 343.7201 0 5:24pm
09/26/1996 345.31 343.47 345 0 5:24pm
09/27/1996 345.52 344.87 345.52 0 5:24pm
09/30/1996 346.5401 345.43 346.39 0 5:24pm
10/01/1996 346.39 344.59 345.3301 0 5:24pm
10/02/1996 348.19 345.3301 348.19 0 5:24pm
10/03/1996 348.19 347.16 347.24 0 5:24pm
10/04/1996 349.3001 347.24 349.3001 0 5:24pm
10/07/1996 349.7901 348.7301 348.83 0 5:24pm
10/08/1996 349.4001 347.23 347.3601 0 5:24pm
10/09/1996 348.2701 345.84 346.1001 0 5:24pm
10/10/1996 346.83 345.38 346.64 0 5:24pm
10/11/1996 347.92 346.64 347.89 0 5:24pm
10/14/1996 349.1001 347.89 349 0 5:24pm
10/15/1996 350.43 348.21 349.01 0 5:24pm
10/16/1996 349.2001 347.51 348.3601 0 5:24pm
10/17/1996 348.84 348.1001 348.2001 0 5:24pm
10/18/1996 348.2701 347.1801 347.85 0 5:24pm
10/21/1996 347.99 345.75 346.1001 0 5:24pm
10/22/1996 346.1001 342.3701 342.82 0 5:24pm
10/23/1996 342.93 341.31 342.93 0 5:24pm
10/24/1996 343.48 342.46 343.08 0 5:24pm
10/25/1996 343.1001 342.32 342.9701 0 5:24pm
10/28/1996 343.04 340.06 340.1001 0 5:24pm
10/29/1996 340.6101 337.93 338.0501 0 5:24pm
10/30/1996 338.56 337.71 338.1801 0 5:24pm
10/31/1996 340.57 338.1801 340.57 0 5:24pm
11/01/1996 340.86 339.5501 339.76 0 5:24pm
11/04/1996 340.17 338.9 339.9101 0 5:24pm
11/05/1996 340.1801 339.6701 339.86 0 5:24pm
11/06/1996 342.44 339.86 342.44 0 5:24pm
11/07/1996 344.29 342.06 344.29 0 5:24pm
11/08/1996 344.58 343.1501 344.56 0 5:24pm
11/11/1996 345.71 344.51 345.7 0 5:24pm
11/12/1996 346.88 345.7 346.13 0 5:24pm
11/13/1996 346.31 345.69 346.11 0 5:24pm
11/14/1996 347.29 345.9701 347.26 0 5:24pm
11/15/1996 347.9 346.07 346.52 0 5:24pm
11/18/1996 346.78 345.63 345.94 0 5:24pm
11/19/1996 346.95 345.78 346.95 0 5:24pm
11/20/1996 347.84 346.75 347.53 0 5:24pm
11/21/1996 348.17 346.59 347.1801 0 5:24pm
11/22/1996 350.0901 347.1801 349.92 0 5:24pm
11/25/1996 352.47 349.92 352.29 0 5:24pm
11/26/1996 352.64 350.6001 351.38 0 5:24pm
11/27/1996 352.68 351.1501 352.6701 0 5:24pm
11/29/1996 354.29 352.57 354.11 0 5:24pm
12/02/1996 355.34 353.47 355.34 0 5:24pm
12/03/1996 358.83 355.34 357.83 0 5:24pm
12/04/1996 358.9 357.0901 358.1001 0 5:24pm
12/05/1996 359.35 358.03 359.0501 0 5:24pm
12/06/1996 359.0501 349.68 355.5 0 5:24pm
12/09/1996 360.52 355.5 360.49 0 5:24pm
12/10/1996 362.43 360.49 361.3001 0 5:24pm
12/11/1996 361.3001 355.56 357.7 0 5:24pm
12/12/1996 359.34 356.32 356.38 0 5:24pm
12/13/1996 356.41 353.6601 354.1801 0 5:24pm
12/16/1996 355.06 350.48 350.48 0 5:24pm
12/17/1996 350.48 348.45 350.13 0 5:24pm
12/18/1996 353.08 350.13 353.08 0 5:24pm
12/19/1996 356.43 353.08 356.1001 0 5:24pm
12/20/1996 357.83 355.53 356.71 0 5:24pm
12/23/1996 356.92 354.98 355.42 0 5:24pm
12/24/1996 355.9 355.2001 355.87 0 5:24pm
12/26/1996 357.7201 355.83 357.7201 0 5:24pm
12/27/1996 359.17 357.71 359.17 0 5:24pm
12/30/1996 360.1001 359.01 359.99 0 5:24pm
12/31/1996 362.6101 359.23 362.6101 0 5:24pm
01/02/1997 362.62 357.6101 358.96 0 5:24pm
01/03/1997 361.85 358.96 361.85 0 5:24pm
01/06/1997 363.62 361.83 362.31 0 5:24pm
01/07/1997 364.16 361.78 364.16 0 5:24pm
01/08/1997 365.24 363.9701 364.17 0 5:24pm
01/09/1997 365.59 364.17 365.59 0 5:24pm
01/10/1997 366.0901 362.26 366.0901 0 5:24pm
01/13/1997 366.7 365.5501 365.85 0 5:24pm
01/14/1997 367.52 365.85 367.52 0 5:24pm
01/15/1997 367.65 366.41 367.19 0 5:24pm
01/16/1997 368.38 366.92 366.92 0 5:24pm
01/17/1997 367.96 366.08 367.88 0 5:24pm
01/20/1997 369.35 367.85 369.35 0 5:24pm
01/21/1997 370.3301 368.46 370.32 0 5:24pm
01/22/1997 370.6601 369.6001 370.65 0 5:24pm
01/23/1997 373.17 370.3601 370.46 0 5:24pm
01/24/1997 370.49 367.11 368.14 0 5:24pm
01/27/1997 368.46 365.3601 365.52 0 5:24pm
01/28/1997 368.41 365.52 366.47 0 5:24pm
01/29/1997 367.03 366.14 366.25 0 5:24pm
01/30/1997 368.3001 366.25 368.29 0 5:24pm
01/31/1997 369.78 368.29 369.45 0 5:24pm
02/03/1997 369.94 368.98 369.53 0 5:24pm
02/04/1997 369.77 367.41 368.32 0 5:24pm
02/05/1997 368.59 364.76 365.49 0 5:24pm
02/06/1997 365.96 364.93 365.48 0 5:24pm
02/07/1997 367.5401 365.46 366.75 0 5:24pm
02/10/1997 367.12 363.9701 364.1501 0 5:24pm
02/11/1997 364.96 362.1001 362.75 0 5:24pm
02/12/1997 365.48 362.75 365.4001 0 5:24pm
02/13/1997 368.21 365.4001 368.1801 0 5:24pm
02/14/1997 369.2701 368.1801 369.13 0 5:24pm
02/17/1997 369.13 369.13 369.13 0 5:51pm
02/18/1997 370.08 368.7201 370.0501 0 5:24pm
02/19/1997 370.65 369.68 370.17 0 5:24pm
02/20/1997 370.24 367.25 367.56 0 5:24pm
02/21/1997 367.56 365.81 366.3701 0 5:24pm
02/24/1997 366.69 365.41 366.45 0 5:24pm
02/25/1997 367.1501 365.82 366.7901 0 5:24pm
02/26/1997 366.99 363.06 363.85 0 5:24pm
02/27/1997 364.32 361.1001 361.1501 0 5:24pm
02/28/1997 361.21 358.41 360.0501 0 5:24pm
03/03/1997 360.5 359.11 360.49 0 5:24pm
03/04/1997 362.87 360.49 361.9101 0 5:24pm
03/05/1997 363.93 361.89 363.93 0 5:24pm
03/06/1997 364.95 363.48 363.8001 0 5:24pm
03/07/1997 366.0901 363.8001 365.46 0 5:24pm
03/10/1997 367.1001 365.46 367.0901 0 5:24pm
03/11/1997 367.87 365.82 367.87 0 5:24pm
03/12/1997 367.87 364 364.4001 0 5:24pm
03/13/1997 364.4001 359.96 360.06 0 5:24pm
03/14/1997 361.93 359.98 361.04 0 5:24pm
03/17/1997 361.04 355.82 357.3701 0 5:24pm
03/18/1997 357.75 354.53 354.93 0 5:24pm
03/19/1997 354.96 351.28 351.7901 0 5:24pm
03/20/1997 353.2701 350.56 352.31 0 5:24pm
03/21/1997 353.28 351.7301 351.7301 0 5:24pm
03/24/1997 351.9701 348.7301 349.48 0 5:24pm
03/25/1997 351.31 349.48 350.7 0 5:24pm
03/26/1997 352.3701 350.7 352.31 0 5:24pm
03/27/1997 353.2701 348.17 348.95 0 5:24pm
03/28/1997 348.95 348.95 348.95 0 6:45pm
03/31/1997 348.9701 342.49 342.56 0 5:24pm
04/01/1997 342.57 339.68 340.88 0 5:24pm
04/02/1997 340.9 337.5401 337.7901 0 5:24pm
04/03/1997 337.8001 335.48 336.38 0 5:24pm
04/04/1997 340.86 335.1801 340.84 0 5:24pm
04/07/1997 344.94 340.84 344.9101 0 5:24pm
04/08/1997 345.9701 344.59 345.9701 0 5:24pm
04/09/1997 347.59 345.81 346.7301 0 5:24pm
04/10/1997 346.82 345.01 345.16 0 5:24pm
04/11/1997 345.16 339.06 339.25 0 5:24pm
04/14/1997 339.25 336.39 338.6101 0 5:24pm
04/15/1997 341.28 338.6101 340.78 0 5:24pm
04/16/1997 340.78 339.7201 340.24 0 5:24pm
04/17/1997 341.89 340.16 340.43 0 5:24pm
04/18/1997 341.75 340.43 341.7401 0 5:24pm
04/20/1997 338.27 338.27 338.27 0 6:28pm
04/21/1997 342.04 337.95 338.2701 0 5:24pm
04/22/1997 338.35 336.53 338.0901 0 5:24pm
04/23/1997 339.14 338.0901 338.4001 0 5:24pm
04/24/1997 340.08 338.24 338.52 0 5:24pm
04/25/1997 338.52 335.71 335.85 0 5:24pm
04/28/1997 336.52 335.3701 336.1001 0 5:24pm
04/29/1997 340.59 336.1001 340.58 0 5:24pm
04/30/1997 343.48 339.76 343 0 5:24pm
05/01/1997 345.9701 342.99 345.6601 0 5:24pm
05/02/1997 354.01 345.6601 353.98 0 5:24pm
05/05/1997 362.43 353.98 362.43 0 5:24pm
05/06/1997 363.53 361.1801 361.7301 0 5:24pm
05/07/1997 361.7301 359.46 360.22 0 5:24pm
05/08/1997 361.34 358.58 360.1001 0 5:24pm
05/09/1997 361.92 360.1001 361.42 0 5:24pm
05/12/1997 363.76 361.42 363.76 0 5:24pm
05/13/1997 363.99 363.22 363.56 0 5:24pm
05/14/1997 365.22 363.56 364.48 0 5:24pm
05/15/1997 366.06 364.04 365.9101 0 5:24pm
05/16/1997 367.06 364.84 365.28 0 5:24pm
05/19/1997 366.57 365.02 366.57 0 5:24pm
05/20/1997 368.2001 365.1501 368.2001 0 5:24pm
05/21/1997 370.07 368.2001 370.06 0 5:24pm
05/22/1997 371.6701 370.06 371.46 0 5:24pm
05/23/1997 375.6701 371.46 375.6701 0 5:24pm
05/27/1997 376.7401 374.83 376.7401 0 5:24pm
05/28/1997 377.85 376.34 377.7901 0 5:24pm
05/29/1997 378.52 377.6001 378.43 0 5:24pm
05/30/1997 380.76 374.26 380.76 0 5:24pm
06/02/1997 383.5401 380.59 383.52 0 5:24pm
06/03/1997 383.7201 382.0901 383.28 0 5:24pm
06/04/1997 383.35 381.84 382.6701 0 5:24pm
06/05/1997 385 382.6701 384.99 0 5:24pm
06/06/1997 387.22 384.7201 387.14 0 5:24pm
06/09/1997 388.13 387.14 387.9 0 5:24pm
06/10/1997 388.25 386.75 387.31 0 5:24pm
06/11/1997 388.82 387.12 387.62 0 5:24pm
06/12/1997 389.5401 387.62 389.5401 0 5:24pm
06/13/1997 392.45 389.31 392.07 0 5:24pm
06/16/1997 392.2001 391.3701 392.2001 0 5:24pm
06/17/1997 392.5501 390.7901 392.5501 0 5:24pm
06/18/1997 392.5501 391.21 392.46 0 5:24pm
06/19/1997 396.51 392.45 396.49 0 5:24pm
06/20/1997 396.49 392.63 393.6001 0 5:24pm
06/23/1997 393.93 390.63 390.82 0 5:24pm
06/24/1997 393.32 390.82 393.3001 0 5:24pm
06/25/1997 393.49 390.58 391.22 0 5:24pm
06/26/1997 391.6001 389.9701 390.2701 0 5:24pm
06/27/1997 392.78 390.2701 392.53 0 5:24pm
06/30/1997 396.99 391.95 396.3701 0 5:24pm
07/01/1997 396.3701 392.99 394.13 0 5:24pm
07/02/1997 394.8001 393.95 394.7201 0 5:24pm
07/03/1997 396.39 394.7201 396.17 0 5:24pm
07/07/1997 396.89 395.48 396.26 0 5:24pm
07/08/1997 398.3001 396.06 398.28 0 5:24pm
07/09/1997 399.0501 396.84 397.4001 0 5:24pm
07/10/1997 399.16 396.7 399.1501 0 5:24pm
07/11/1997 402.2701 399.1501 402.26 0 5:24pm
07/14/1997 404.26 402.23 403.85 0 5:24pm
07/15/1997 406.41 403.85 406.39 0 5:24pm
07/16/1997 410.23 406.39 410.22 0 5:24pm
07/17/1997 410.26 407.75 408.11 0 5:24pm
07/18/1997 408.11 403.9101 405.89 0 5:24pm
07/21/1997 404.25 403.14 403.44 0 5:24pm
07/22/1997 406.26 403.44 406.16 0 5:24pm
07/23/1997 408.01 406.16 407.64 0 5:24pm
07/24/1997 408.19 406 408.19 0 5:24pm
07/25/1997 409.1001 408.19 408.5401 0 5:24pm
07/28/1997 409.43 408.5401 408.68 0 5:24pm
07/29/1997 409.88 408.1801 409.88 0 5:24pm
07/30/1997 413.44 409.87 413.44 0 5:24pm
07/31/1997 414.64 413.14 414.48 0 5:24pm
08/01/1997 414.78 411.88 414.21 0 5:24pm
08/04/1997 415.64 413.1501 415.63 0 5:24pm
08/05/1997 418.32 415.6101 418.32 0 5:24pm
08/06/1997 420.7301 418.25 420.7301 0 5:24pm
08/07/1997 421.75 419.77 420.12 0 5:24pm
08/08/1997 420.12 411.59 414.19 0 5:24pm
08/11/1997 414.7401 410.95 412.64 0 5:24pm
08/12/1997 414.94 411.22 411.42 0 5:24pm
08/13/1997 414.22 410.7901 411.64 0 5:24pm
08/14/1997 412.69 411.07 411.87 0 5:24pm
08/15/1997 411.88 408.58 408.58 0 5:24pm
08/18/1997 408.95 406.17 408.7301 0 5:24pm
08/19/1997 413.7901 408.7301 413.7901 0 5:24pm
08/20/1997 419.07 413.7901 419.07 0 5:24pm
08/21/1997 419.29 416.83 417.04 0 5:24pm
08/22/1997 417.04 411.9701 415.7301 0 5:24pm
08/25/1997 418.51 415.7301 418.0901 0 5:24pm
08/26/1997 419 417.22 418.31 0 5:24pm
08/27/1997 420.86 418.31 420.84 0 5:24pm
08/28/1997 422.51 418.5 421.59 0 5:24pm
08/29/1997 423.82 420.76 423.43 0 5:24pm
09/02/1997 428.06 423.43 428.0501 0 5:24pm
09/03/1997 429.51 427.94 428.7901 0 5:24pm
09/04/1997 430.19 428.5401 429.71 0 5:24pm
09/05/1997 433.04 429.71 433.04 0 5:24pm
09/08/1997 435.99 433.02 435.99 0 5:24pm
09/09/1997 438.3001 435.48 437.75 0 5:24pm
09/10/1997 438.19 436.65 436.9 0 5:24pm
09/11/1997 436.9101 433.69 435.93 0 5:24pm
09/12/1997 440.0901 435.9 440.0901 0 5:24pm
09/15/1997 441.3301 440.02 440.17 0 5:24pm
09/16/1997 445.2001 440.17 445.1801 0 5:24pm
09/17/1997 446.93 445.1801 446.1501 0 5:24pm
09/18/1997 447.78 446.14 446.5 0 5:24pm
09/19/1997 447.35 443.88 447.17 0 5:24pm
09/22/1997 449.76 447.17 448.98 0 5:24pm
09/23/1997 449.42 446.94 449.42 0 5:24pm
09/24/1997 450.3301 448.43 448.58 0 5:24pm
09/25/1997 448.84 447.46 447.92 0 5:24pm
09/26/1997 449.24 447.89 448.88 0 5:24pm
09/29/1997 451.3301 448.5401 451.31 0 5:24pm
09/30/1997 453.82 450.86 453.82 0 5:24pm
10/01/1997 455.29 453.99 454.69 0 5:24pm
10/02/1997 456.9701 454.69 456.94 0 5:24pm
10/03/1997 461.31 456.94 459.52 0 5:24pm
10/06/1997 461.87 459.52 461.7 0 5:24pm
10/07/1997 463.82 461.7 463.78 0 5:24pm
10/08/1997 464.6001 461.85 463.6601 0 5:24pm
10/09/1997 464.5501 460.7301 464.5501 0 5:24pm
10/10/1997 465.03 462.71 465.03 0 5:24pm
10/13/1997 466.21 464.96 465.21 0 5:24pm
10/14/1997 466.19 462.52 463.9701 0 5:24pm
10/15/1997 463.98 461.6001 462.7401 0 5:24pm
10/16/1997 463.85 456.39 457.16 0 5:24pm
10/17/1997 457.16 443.96 449.29 0 5:24pm
10/20/1997 453.85 448.75 453.85 0 5:24pm
10/21/1997 458.95 453.85 458.93 0 5:24pm
10/22/1997 459.31 457.2701 458.25 0 5:24pm
10/23/1997 458.25 448.01 449.3601 0 5:24pm
10/24/1997 453.43 447.02 447.53 0 5:24pm
10/27/1997 447.53 419.88 420.13 0 5:24pm
10/28/1997 429.9 405.3701 429.89 0 5:24pm
10/29/1997 437.7901 429.89 434.87 0 5:24pm
10/30/1997 434.87 427.7301 428.6601 0 5:24pm
10/31/1997 433.26 428.6601 433.26 0 5:24pm
11/03/1997 440.98 433.26 440.98 0 5:24pm
11/04/1997 442.31 439.69 442.31 0 5:24pm
11/05/1997 444.93 442.31 444.76 0 5:24pm
11/06/1997 444.82 442.69 442.83 0 5:24pm
11/07/1997 442.83 433.16 435.22 0 5:24pm
11/10/1997 438.03 434.83 435.4001 0 5:24pm
11/11/1997 435.87 432.47 433.43 0 5:24pm
11/12/1997 433.43 423.21 423.44 0 5:24pm
11/13/1997 425.99 418.83 423.39 0 5:24pm
11/14/1997 428.46 423.39 428.41 0 5:24pm
11/17/1997 436.21 428.41 435.65 0 5:24pm
11/18/1997 435.95 432.03 432.13 0 5:24pm
11/19/1997 432.13 430.08 430.69 0 5:24pm
11/20/1997 436.21 430.69 435.7 0 5:24pm
11/21/1997 437.88 434.5501 435.0501 0 5:24pm
11/24/1997 435.0501 426.82 427.83 0 5:24pm
11/25/1997 429.04 425.44 426.9101 0 5:24pm
11/26/1997 428.42 426.9101 428.16 0 5:24pm
11/28/1997 430.83 428.16 429.92 0 5:24pm
12/01/1997 434.16 429.92 434.16 0 5:24pm
12/02/1997 434.16 432.11 432.48 0 5:24pm
12/03/1997 433.81 430.38 433.81 0 5:24pm
12/04/1997 436.14 433.81 434.9101 0 5:24pm
12/05/1997 438.06 432.95 438.06 0 5:24pm
12/08/1997 442.03 438.06 442.03 0 5:24pm
12/09/1997 442.03 438.06 438.16 0 5:24pm
12/10/1997 438.16 431.17 432.81 0 5:24pm
12/11/1997 432.8001 422.48 424.7 0 5:24pm
12/12/1997 426.7301 421.47 422.63 0 5:24pm
12/15/1997 423.51 418.85 420.76 0 5:24pm
12/16/1997 425.3701 420.76 425.34 0 5:24pm
12/17/1997 427.17 425.34 426.44 0 5:24pm
12/18/1997 426.7401 420.11 420.35 0 5:24pm
12/19/1997 420.35 412.68 420.03 0 5:24pm
12/22/1997 423.75 420.03 422.88 0 5:24pm
12/23/1997 423.59 421.89 422.03 0 5:24pm
12/24/1997 422.5501 420.3601 421.04 0 5:24pm
12/26/1997 421.49 420.5 421.49 0 5:24pm
12/29/1997 426.6701 421.49 426.6701 0 5:24pm
12/30/1997 434.01 426.6701 434.01 0 5:24pm
12/31/1997 438.62 433.84 437.02 0 5:24pm
01/02/1998 437.56 434.25 436.52 0 10:16pm
01/05/1998 438.17 435.76 437.06 0 10:16pm
01/06/1998 437.06 432.4 433.1 0 10:16pm
01/07/1998 433.1 427.02 429.79 0 10:16pm
01/08/1998 429.76 425.59 425.71 0 10:16pm
01/09/1998 425.81 412.07 412.95 0 10:16pm
01/12/1998 412.95 404.86 410.88 0 10:16pm
01/13/1998 418.46 410.88 418.44 0 10:16pm
01/14/1998 421.93 418.44 421.93 0 10:16pm
01/15/1998 422.64 421.38 421.75 0 10:16pm
01/16/1998 426.7 421.75 426.25 0 10:16pm
01/19/1998 426.25 426.25 426.25 0 7:13pm
01/20/1998 431.32 426.25 431.31 0 10:16pm
01/21/1998 431.1 427.83 429.89 0 10:16pm
01/22/1998 429.89 425.74 426.2 0 10:16pm
01/23/1998 427.77 424.29 424.81 0 10:16pm
01/26/1998 425.54 420.54 421.01 0 10:16pm
01/27/1998 422.7 420.82 422.53 0 10:16pm
01/28/1998 428.65 422.53 428.6 0 10:16pm
01/29/1998 432.09 428.5 431.99 0 10:16pm
01/30/1998 432.1 429.15 430.05 0 10:16pm
02/02/1998 434.59 430.05 434.42 0 10:16pm
02/03/1998 437.8 434.23 437.8 0 10:16pm
02/04/1998 441.84 436.84 441.84 0 10:16pm
02/05/1998 445.78 441.84 444.06 0 10:16pm
02/06/1998 445.65 444.06 445.5 0 10:16pm
02/09/1998 447.31 445.5 447.28 0 10:16pm
02/10/1998 451.84 447.28 451.19 0 10:16pm
02/11/1998 452.88 451.19 452.02 0 10:16pm
02/12/1998 452.4 449.4 452.4 0 10:16pm
02/13/1998 454.29 451.94 454.29 0 10:16pm
02/17/1998 455.94 452.88 453.19 0 10:16pm
02/18/1998 454.69 452.71 454.69 0 10:16pm
02/19/1998 455.1 453.57 454.21 0 10:16pm
02/20/1998 454.24 451.82 453.99 0 10:16pm
02/23/1998 456.29 453.67 456.29 0 10:16pm
02/24/1998 456.3 453.56 454.3 0 10:16pm
02/25/1998 458.49 454.3 458.49 0 10:16pm
02/26/1998 461.57 458.28 461.54 0 10:16pm
02/27/1998 462.42 461.1 461.83 0 10:16pm
03/02/1998 463.71 461.08 461.54 0 10:16pm
03/03/1998 462.42 459.48 462.42 0 10:16pm
03/04/1998 462.42 460.53 462.13 0 10:16pm
03/05/1998 462.13 456.08 456.82 0 10:16pm
03/06/1998 464.01 456.82 463.72 0 10:16pm
03/09/1998 463.72 460.98 461.12 0 10:16pm
03/10/1998 464.64 461.12 464.62 0 10:16pm
03/11/1998 467.81 464.62 467.12 0 10:16pm
03/12/1998 467.87 465.91 467.77 0 10:16pm
03/13/1998 469.76 467.77 468.77 0 10:16pm
03/16/1998 471.89 468.78 471.76 0 10:16pm
03/17/1998 472.22 470.16 471.11 0 10:16pm
03/18/1998 472.19 470 472.18 0 10:16pm
03/19/1998 474.31 472.18 474.3 0 10:16pm
03/20/1998 475.35 473.55 474.25 0 16:59
03/23/1998 475.06 473.6 473.96 0 10:16pm
03/24/1998 476.55 473.96 476.26 0 10:16pm
03/25/1998 479.28 475.81 477.14 0 16:59
03/26/1998 477.81 475.78 477.81 0 16:59
03/27/1998 479.21 476.57 477.15 0 17:00
03/30/1998 477.14 475.85 476.22 0 10:16pm
03/31/1998 480.68 476.22 480.68 0 10:16pm
04/01/1998 484.96 480.44 484.93 0 10:16pm
04/02/1998 486.91 484.94 486.43 0 10:16pm
04/03/1998 487.36 485.79 485.79 0 10:16pm
04/06/1998 487.32 481.85 481.88 0 10:16pm
04/07/1998 481.88 472.96 475.15 0 10:16pm
04/08/1998 477.61 474.59 475.33 0 10:16pm
04/09/1998 480.05 475.33 480.04 0 10:16pm
04/13/1998 480.65 477.46 479.56 0 17:00
04/14/1998 484.85 479.56 484.85 0 17:00
04/15/1998 489.88 484.81 487.12 0 17:00
04/16/1998 487.16 484.27 484.41 0 17:00
04/17/1998 487.01 483.12 487.01 0 17:00
04/20/1998 489.29 487.01 488.81 0 17:00
04/21/1998 491.41 488.80 491.41 0 17:00
04/22/1998 492.28 490.58 491.14 0 16:59
04/23/1998 491.38 484.57 484.95 0 10:16pm
04/24/1998 486.22 479.38 480.32 0 17:00
04/27/1998 480.32 466.03 468.50 0 16:59
04/28/1998 474.45 468.50 472.54 0 17:00
04/29/1998 477.40 472.54 476.98 0 17:00
04/30/1998 483.47 482.14 482.89 0 16:59
05/01/1998 485.05 482.87 484.94 0 17:00
05/04/1998 487.54 484.94 485.46 0 17:00
05/05/1998 485.46 480.91 481.74 0 17:00
05/06/1998 483.26 479.35 479.37 0 17:00
05/07/1998 479.97 475.80 475.96 0 17:00
05/08/1998 479.91 475.96 479.51 0 16:59
05/11/1998 481.69 476.90 476.90 0 17:01
05/12/1998 477.36 474.21 476.13 0 17:00
05/13/1998 477.76 476.13 477.48 0 17:00
05/14/1998 477.82 475.51 475.55 0 17:00
05/15/1998 476.48 472.43 472.44 0 16:59
05/18/1998 472.65 466.32 467.61 0 10:15pm
05/19/1998 471.26 467.61 470.86 0 17:00
05/20/1998 471.90 467.61 468.54 0 17:00
05/21/1998 469.23 466.25 467.19 0 17:00
05/22/1998 467.19 461.87 462.99 0 17:00
05/26/1998 464.51 455.08 455.08 0 16:59
05/27/1998 455.08 445.60 450.26 0 16:59
05/28/1998 455.81 450.26 455.81 0 17:00
05/29/1998 459.11 455.80 456.62 0 17:00
06/01/1998 456.62 450.34 451.17 0 17:00
06/02/1998 453.16 449.21 449.70 0 17:00
06/03/1998 452.21 449.07 449.16 0 17:01
06/04/1998 451.74 449.16 451.74 0 17:01
06/05/1998 454.24 451.72 454.24 0 17:00
06/08/1998 457.36 454.15 456.34 0 16:59
06/09/1998 457.39 456.18 456.74 0 17:01
06/10/1998 456.74 450.83 451.08 0 17:01
06/11/1998 451.62 443.44 444.35 0 16:59
06/12/1998 444.48 437.36 441.59 0 17:00
06/15/1998 441.59 433.66 433.86 0 16:59
06/16/1998 438.37 433.86 438.37 0 17:01
06/17/1998 445.60 438.37 444.08 0 16:59
06/18/1998 444.49 439.74 439.79 0 17:00
06/19/1998 440.07 438.29 438.47 0 10:15pm
06/22/1998 442.01 438.42 441.65 0 16:59
06/23/1998 447.43 441.65 447.42 0 17:00
06/24/1998 451.31 447.42 451.31 0 17:00
06/25/1998 453.98 449.66 450.16 0 17:00
06/26/1998 450.89 449.37 450.27 0 17:00
06/29/1998 453.83 450.27 453.83 0 17:00
06/30/1998 457.66 452.66 457.39 0 17:00
07/01/1998 459.86 457.39 459.85 0 17:00
07/02/1998 459.85 457.91 458.31 0 17:00
07/06/1998 460.44 458.31 459.97 0 16:59
07/07/1998 460.29 458.63 459.04 0 16:59
07/08/1998 459.98 457.74 459.97 0 16:59
07/09/1998 460.44 458.92 460.00 0 17:00
07/10/1998 460.05 457.86 458.43 0 17:00
07/13/1998 459.08 458.10 458.75 0 16:59
07/14/1998 460.12 458.72 459.43 0 17:00
07/15/1998 461.98 459.43 461.98 0 17:00
07/16/1998 463.64 460.42 463.64 0 16:59
07/17/1998 464.33 462.10 462.36 0 16:59
07/20/1998 463.03 461.07 461.92 0 17:00
07/21/1998 462.48 456.06 456.14 0 16:59
07/22/1998 456.16 449.71 450.93 0 17:00
07/23/1998 451.29 442.33 442.33 0 16:59
07/24/1998 444.84 436.78 438.58 0 10:15pm
07/27/1998 438.58 430.4 433.16 0 10:15pm
07/28/1998 433.16 426.18 427.54 0 10:15pm
07/29/1998 430.4 425.56 426.19 0 10:15pm
07/30/1998 429.51 426.19 429.5 0 10:15pm
07/31/1998 430.16 419.75 419.75 0 10:15pm
08/03/1998 420.18 413.21 413.36 0 10:15pm
08/04/1998 415.54 401.32 401.63 0 10:15pm
08/05/1998 402.3 394.03 398.69 0 10:15pm
08/06/1998 406.62 397.51 406.62 0 10:15pm
08/07/1998 418.81 406.62 415.8 0 10:15pm
08/10/1998 415.98 410.86 411.64 0 10:15pm
08/11/1998 411.64 397.81 400.6 0 10:15pm
08/12/1998 408.7 400.61 408.55 0 10:15pm
08/13/1998 408.57 401.85 403.83 0 10:15pm
08/14/1998 406.33 402.16 402.79 0 10:15pm
08/17/1998 404.08 400.85 403.96 0 10:15pm
08/18/1998 411.43 403.96 411.29 0 10:15pm
08/19/1998 412.84 405.59 405.84 0 10:15pm
08/20/1998 405.91 401.72 401.73 0 10:15pm
08/21/1998 401.73 390 395.64 0 10:15pm
08/24/1998 398.12 393.4 393.7 0 10:15pm
08/25/1998 396.88 389.64 389.76 0 10:15pm
08/26/1998 389.77 379.36 380.42 0 10:15pm
08/27/1998 380.42 363.71 366.1 0 10:15pm
08/28/1998 368.43 358.07 358.54 0 10:15pm
08/31/1998 360.45 337.84 337.95 0 10:15pm
09/01/1998 348.17 335.87 346.19 0 10:15pm
09/02/1998 356.14 348.1 352.65 0 10:15pm
09/03/1998 352.65 345.81 346.29 0 10:15pm
09/04/1998 348.67 344.79 347.07 0 10:15pm
09/08/1998 361.93 347.07 361.93 0 10:15pm
09/09/1998 361.93 352.69 352.69 0 10:15pm
09/10/1998 352.69 343.07 344.97 0 10:15pm
09/11/1998 353.62 344.97 353.62 0 10:15pm
09/14/1998 359.61 353.62 357.72 0 10:15pm
09/15/1998 357.73 355.55 357.73 0 10:15pm
09/16/1998 360.2 357.73 359.85 0 10:15pm
09/17/1998 359.85 351.42 355.29 0 10:15pm
09/18/1998 363.26 355.29 363.26 0 10:15pm
09/21/1998 363.28 356.36 362.64 0 10:15pm
09/22/1998 368.82 362.64 368.24 0 10:15pm
09/23/1998 376.21 368.24 376 0 10:15pm
09/24/1998 376.97 370.11 370.25 0 10:15pm
09/25/1998 370.25 366.51 369.02 0 10:15pm
09/28/1998 371.49 367.27 368.01 0 10:15pm
09/29/1998 368.48 364.1 365.8 0 10:15pm
09/30/1998 365.8 359.1 363.59 0 10:15pm
10/01/1998 363.59 349.34 350.04 0 10:15pm
10/02/1998 350.65 344.46 349.71 0 10:15pm
10/05/1998 349.71 335.66 336.8 0 10:15pm
10/06/1998 340.85 330.94 332.55 0 10:15pm
10/07/1998 332.55 319.82 322.23 0 10:15pm
10/08/1998 322.23 303.87 310.28 0 10:15pm
10/09/1998 318.57 309.85 318.4 0 10:15pm
10/12/1998 327.63 318.4 325.62 0 10:15pm
10/13/1998 325.69 320.33 320.33 0 10:15pm
10/14/1998 325.87 319.53 324.98 0 10:15pm
10/15/1998 334.95 324.98 334.81 0 10:15pm
10/16/1998 342.88 334.81 342.87 0 10:15pm
10/19/1998 352.66 342.73 352.45 0 10:15pm
10/20/1998 363.74 352.45 358.31 0 10:15pm
10/21/1998 360.1 356 359.94 0 10:15pm
10/22/1998 366.4 359.74 366.4 0 10:15pm
10/23/1998 367.7 366.06 367.05 0 10:15pm
10/26/1998 372.12 366.91 372.07 0 10:15pm
10/27/1998 376.76 370.41 371.5 0 10:15pm
10/28/1998 371.5 368.53 371.47 0 10:15pm
10/29/1998 374.49 370.95 374.48 0 10:15pm
10/30/1998 379.23 374.48 378.16 0 10:15pm
11/02/1998 386.82 378.16 386.82 0 10:15pm
11/03/1998 387.79 385.06 387.56 0 10:15pm
11/04/1998 393.18 387.56 392.96 0 10:15pm
11/05/1998 396.8 390.63 396.79 0 10:15pm
11/06/1998 400.83 396.3 400.32 0 10:15pm
11/09/1998 400.61 397.08 398.43 0 10:15pm
11/10/1998 398.53 395.59 396.86 0 10:15pm
11/11/1998 399.39 392.99 393.47 0 10:15pm
11/12/1998 393.48 391.15 392.2 0 10:15pm
11/13/1998 392.56 389.36 389.36 0 10:15pm
11/16/1998 392.48 388.08 390.42 0 10:15pm
11/17/1998 390.42 385.63 389.43 0 12:57pm
11/18/1998 392.12 389.05 392.12 0 10:15pm
11/19/1998 394.64 392.12 394.37 0 10:15pm
11/20/1998 394.54 393.03 394.29 0 10:15pm
11/23/1998 398.76 394.29 398.15 0 10:15pm
11/24/1998 398.2 396.37 396.6 0 10:15pm
11/25/1998 399.32 396.6 399.32 0 10:15pm
11/27/1998 402.09 399.32 402.09 0 10:15pm
11/30/1998 403.14 397.15 397.75 0 10:15pm
12/01/1998 398.74 392.24 398.74 0 10:15pm
12/02/1998 398.74 396.1 397.49 0 10:15pm
12/03/1998 399.12 394.96 395 0 10:15pm
12/04/1998 398.370 395.000 398.370 0 8:50am
12/07/1998 401.170 398.370 401.170 0 8:50am
12/08/1998 404.050 400.280 401.480 0 8:50am
12/09/1998 403.570 401.480 401.960 0 8:50am
12/10/1998 402.230 396.130 396.500 0 8:50am
12/11/1998 396.500 393.450 395.370 0 8:50am
12/14/1998 395.370 387.610 387.940 0 8:50am
12/15/1998 390.370 387.850 389.570 0 8:50am
12/16/1998 391.150 388.050 389.850 0 8:50am
12/17/1998 393.780 389.850 393.780 0 8:50am
12/18/1998 397.490 393.780 397.420 0 8:50am
12/21/1998 402.150 397.420 401.830 0 8:50am
12/22/1998 402.190 399.000 400.240 0 8:50am
12/23/1998 404.790 400.240 404.790 0 8:50am
12/24/1998 405.570 404.300 405.560 0 8:50am
12/28/1998 409.040 405.560 408.280 0 8:50am
12/29/1998 410.410 406.370 410.410 0 8:50am
12/30/1998 412.240 409.610 411.910 0 8:45pm
12/31/1998 421.980 411.490 421.960 0 8:45pm
01/04/1999 424.720 421.020 421.260 0 8:45pm
01/05/1999 422.600 420.540 422.090 0 8:45pm
01/06/1999 427.810 422.090 427.790 0 8:45pm
01/07/1999 428.160 423.790 427.830 0 8:45pm
01/08/1999 432.030 427.190 431.230 0 8:45pm
01/11/1999 433.240 429.950 433.130 0 8:45pm
01/12/1999 434.720 427.220 427.360 0 8:45pm
01/13/1999 427.360 412.640 424.860 0 8:45pm
01/14/1999 426.990 420.100 420.100 0 8:45pm
01/15/1999 427.050 420.040 427.050 0 8:45pm
01/19/1999 431.080 427.050 430.890 0 8:45pm
01/20/1999 435.300 430.180 430.620 0 8:45pm
01/21/1999 430.790 422.370 424.050 0 8:45pm
01/22/1999 424.050 419.490 422.440 0 8:45pm
01/25/1999 423.870 420.380 422.110 0 8:45pm
01/26/1999 425.570 422.110 425.330 0 8:45pm
01/27/1999 427.500 421.110 421.120 0 8:45pm
01/28/1999 424.190 421.130 423.970 0 8:45pm
01/29/1999 427.390 422.970 427.220 0 8:45pm
02/01/1999 429.130 425.920 426.080 0 8:45pm
02/02/1999 426.130 417.970 421.730 0 8:45pm
02/03/1999 423.740 420.660 423.740 0 8:45pm
02/04/1999 424.350 417.780 417.790 0 8:45pm
02/05/1999 418.490 412.670 412.720 0 8:45pm
02/08/1999 415.690 410.130 411.330 0 8:45pm
02/09/1999 411.330 402.780 403.130 0 8:45pm
02/10/1999 403.130 396.950 397.960 0 8:45pm
02/11/1999 406.190 397.960 406.160 0 8:45pm
02/12/1999 406.210 397.890 398.440 0 8:27pm
02/16/1999 402.730 395.600 396.400 0 8:27pm
02/17/1999 396.400 389.240 389.540 0 8:27pm
02/18/1999 391.930 388.580 391.090 0 8:27pm
02/19/1999 393.660 391.090 392.300 0 8:26pm
02/22/1999 397.820 392.300 397.820 0 8:26pm
02/23/1999 400.070 397.820 399.010 0 8:26pm
02/24/1999 400.780 395.260 395.260 0 7:49pm
02/25/1999 395.260 388.970 392.690 0 7:49pm
02/26/1999 393.540 390.600 392.260 0 7:49pm
03/01/1999 394.39 391.36 394.39 0 8:48pm
03/02/1999 398.30 394.01 394.43 0 7:44pm
03/03/1999 395.66 390.74 391.95 0 7:14pm
03/04/1999 394.24 391.42 394.02 0 7:30pm
03/05/1999 398.19 394.02 398.01 0 7:05pm
03/08/1999 400.08 398.01 400.06 0 7:44pm
03/09/1999 402.55 398.13 399.20 0 8:20pm
03/10/1999 401.16 399.20 401.12 0 7:51pm
03/11/1999 403.37 399.78 401.08 0 7:11pm
03/12/1999 401.65 397.51 398.38 0 7:27pm
03/15/1999 400.84 398.38 400.84 0 7:17pm
03/16/1999 401.80 399.10 399.17 0 7:55pm
03/17/1999 399.80 396.73 398.43 0 7:52pm
03/18/1999 399.92 398.41 399.55 0 7:40pm
03/19/1999 399.850 396.540 396.580 0 5:00PM
03/22/1999 397.36 393.13 393.20 0 7:23pm
03/23/1999 393.200 382.910 383.370 0 4:59PM
03/24/1999 384.570 381.960 384.400 0 4:59PM
03/25/1999 392.990 384.400 392.990 0 5:00PM
03/26/1999 394.840 391.240 393.920 0 4:59PM
03/29/1999 400.000 393.920 399.760 0 4:59PM
03/30/1999 400.550 397.920 398.780 0 4:59PM
03/31/1999 401.480 397.030 397.630 0 5:00PM
04/01/1999 400.060 396.710 398.740 0 5:00PM
04/05/1999 402.290 398.740 402.290 0 5:00PM
04/08/1999 399.890 396.290 399.890 0 4:59PM
04/09/1999 405.860 399.210 405.860 0 5:00PM
04/12/1999 413.020 400.380 412.320 0 4:59PM
04/13/1999 420.520 412.320 417.240 0 5:00PM
04/14/1999 425.550 417.240 417.390 0 4:59PM
04/15/1999 419.250 411.540 417.770 0 5:00PM
04/16/1999 423.120 416.560 421.580 0 4:59PM
