Chip 1999 September

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

/ Chip 1999 September / Chip_1999-09_cd.bin / sharewar / markanal / _SETUP.1 / CHKR.DAY < prev next >

Wrap

Text File | 1999-04-16 | 140KB | 1,883 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.1 SYMBOL: CHKR COMPANY NAME: CHECKERS DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 11/15/1991 5.7223 4.6667 5.3889 3375800 12:38pm 11/18/1991 5.3889 5.0556 5.25 472800 12:38pm 11/19/1991 5.3334 4.8889 5 374800 12:38pm 11/20/1991 5.1389 4.7778 4.8334 171300 12:38pm 11/21/1991 5.2778 4.8334 5 145900 12:38pm 11/22/1991 5.0556 4.8889 5 36400 12:38pm 11/25/1991 5.0556 4.8889 5.0556 69200 12:38pm 11/26/1991 5.0556 4.8889 4.9445 91600 12:38pm 11/27/1991 5 4.8889 4.9445 69700 12:38pm 11/29/1991 5.0556 4.8889 5.0556 24300 12:38pm 12/02/1991 5.0556 4.9445 4.9445 59700 12:38pm 12/03/1991 5.3334 5 5.3334 101700 12:38pm 12/04/1991 5.7778 5.3334 5.6667 196600 12:38pm 12/05/1991 5.7778 5.4445 5.6112 103400 12:38pm 12/06/1991 5.7223 5.5 5.6112 57000 12:38pm 12/09/1991 5.8334 5.5556 5.75 91500 12:38pm 12/10/1991 5.8889 5.6667 5.8334 67800 12:38pm 12/11/1991 6 5.7778 6 79600 12:38pm 12/12/1991 6.1112 5.8889 6.0556 151900 12:38pm 12/13/1991 6.5556 6.0556 6.4723 154800 12:38pm 12/16/1991 6.6112 6.2778 6.2778 166800 12:38pm 12/17/1991 6.3334 5.9445 6 101000 12:38pm 12/18/1991 6 5.7223 5.7778 89900 12:38pm 12/19/1991 5.8334 5.5 5.5556 88800 12:38pm 12/20/1991 5.7778 5.5 5.5834 66400 12:38pm 12/23/1991 5.6667 5.5556 5.5556 17800 12:38pm 12/24/1991 5.7223 5.5556 5.7223 30100 12:38pm 12/26/1991 5.7778 5.6112 5.7778 23300 12:38pm 12/27/1991 6.1667 5.6667 6.1667 73900 12:38pm 12/30/1991 6.4445 6.1112 6.4445 123700 12:38pm 12/31/1991 6.4445 5.9445 6.1112 188400 12:38pm 01/02/1992 6.1667 5.9445 6.1667 28300 12:38pm 01/03/1992 6.25 6.0556 6.1112 100200 12:38pm 01/06/1992 6.2778 6 6.1112 132000 12:38pm 01/07/1992 6.1112 5.9167 6 38000 12:38pm 01/08/1992 6 5.7778 5.8889 41300 12:38pm 01/09/1992 6.1667 5.8889 6.1667 116700 12:38pm 01/10/1992 6.1667 5.9445 6 54700 12:38pm 01/13/1992 6.1112 5.9445 6 27100 12:38pm 01/14/1992 6.2778 6 6.2223 65200 12:38pm 01/15/1992 6.2778 6.0556 6.1667 122200 12:38pm 01/16/1992 6.1667 6.0556 6.0556 27100 12:38pm 01/17/1992 6.1945 6.0556 6.1667 63800 12:38pm 01/20/1992 6.2778 6.1667 6.2223 73000 12:38pm 01/21/1992 6.3334 5.8334 5.8612 71400 12:38pm 01/22/1992 6.0556 5.7778 6.0556 52100 12:38pm 01/23/1992 6.1112 6 6 47800 12:38pm 01/24/1992 6.5834 6 6.5 322500 12:38pm 01/27/1992 7.1112 6.6667 7 267600 12:38pm 01/28/1992 7.3334 6.8889 7.2778 288500 12:38pm 01/29/1992 7.2223 6.8889 6.9167 189700 12:38pm 01/30/1992 7.1112 6.8889 7.0556 120800 12:38pm 01/31/1992 7.5556 7 7.5556 176900 12:38pm 02/03/1992 7.8889 7.5556 7.8334 238800 12:38pm 02/04/1992 8.3334 7.7778 8.3334 320100 12:38pm 02/05/1992 8.8056 8.3889 8.6112 310400 12:38pm 02/06/1992 8.7223 8.1112 8.2223 193000 12:38pm 02/07/1992 8.5556 8.1112 8.4445 98000 12:38pm 02/10/1992 8.6112 8.3334 8.3889 111700 12:38pm 02/11/1992 8.5 8.2223 8.5 37500 12:38pm 02/12/1992 8.5556 8.3889 8.5556 61400 12:38pm 02/13/1992 8.6667 8.4445 8.5556 84900 12:38pm 02/14/1992 8.7778 8.4445 8.7778 99500 12:38pm 02/18/1992 8.8889 8.5556 8.6667 141600 12:38pm 02/19/1992 8.8334 8.3889 8.7223 114700 12:38pm 02/20/1992 8.7778 8.4445 8.4445 66700 12:38pm 02/21/1992 8.75 8.5 8.6667 309100 12:38pm 02/24/1992 9.5834 8.75 9.5834 272700 12:38pm 02/25/1992 9.8334 9.3334 9.5834 305300 12:38pm 02/26/1992 9.6667 9.3334 9.5834 132900 12:38pm 02/27/1992 9.5834 9.1667 9.3334 154400 12:38pm 02/28/1992 9.3334 9 9.1667 75200 12:38pm 03/02/1992 9.4167 9 9.25 90700 12:38pm 03/03/1992 9.875 9.3334 9.6667 182000 12:38pm 03/04/1992 10.0834 9.75 9.9167 130900 12:38pm 03/05/1992 10.5 9.9167 10.25 169200 12:38pm 03/06/1992 10.1668 9.5 9.8334 265500 12:38pm 03/09/1992 10 9.6667 9.9167 115300 12:38pm 03/10/1992 10.5833 9.9167 10.5 117800 12:38pm 03/11/1992 10.5833 10.0834 10.25 105900 12:38pm 03/12/1992 10.6667 10.0834 10.6667 142400 12:38pm 03/13/1992 11.0834 10.5833 11.0834 160500 12:38pm 03/16/1992 10.8333 10.0834 10.4167 261500 12:38pm 03/17/1992 10.5833 10.1668 10.4167 138200 12:38pm 03/18/1992 10.9167 10.25 10.7083 161200 12:38pm 03/19/1992 10.9583 10.6667 10.7918 86100 12:38pm 03/20/1992 11.0834 10.6667 10.9167 128800 12:38pm 03/23/1992 11.5 10.8333 11.5 211000 12:38pm 03/24/1992 12.0834 11.4167 12.0418 335700 12:38pm 03/25/1992 11.9167 11.3333 11.5 299900 12:38pm 03/26/1992 11.75 11.25 11.4167 183900 12:38pm 03/27/1992 11.9167 11.3333 11.3333 375200 12:38pm 03/30/1992 11.5833 11.25 11.25 74700 12:38pm 03/31/1992 11.1668 10.6667 10.9167 244300 12:38pm 04/01/1992 10.8333 10.1668 10.8333 317500 12:38pm 04/02/1992 10.8333 10.0834 10.3333 160600 12:38pm 04/03/1992 10.1668 9.3334 9.7917 502000 12:38pm 04/06/1992 10.4167 9.75 10.3333 155500 12:38pm 04/07/1992 10.9167 10.4167 10.5833 189600 12:38pm 04/08/1992 11.1668 10.4167 11 342400 12:38pm 04/09/1992 12 11.0834 11.8333 275200 12:38pm 04/10/1992 12.0834 11.0834 11.3333 318000 12:38pm 04/13/1992 11.6667 11 11.6667 158200 12:38pm 04/14/1992 11.9167 11.6667 11.8333 187000 12:38pm 04/15/1992 12 11.6667 11.6667 202100 12:38pm 04/16/1992 11.8333 11.4167 11.4167 154400 12:38pm 04/20/1992 11.4167 10.5 10.6667 243200 12:38pm 04/21/1992 10.8333 10.25 10.75 233300 12:38pm 04/22/1992 11.0834 10.5833 11 190200 12:38pm 04/23/1992 11.3333 11 11.1668 224000 12:38pm 04/24/1992 10.9167 10.4167 10.5 169600 12:38pm 04/27/1992 10.4167 9.9167 10.0834 173100 12:38pm 04/28/1992 10.0834 9.25 9.6667 391800 12:38pm 04/29/1992 9.5834 8.9167 9.2084 630200 12:38pm 04/30/1992 9.2084 8.6667 8.9167 302600 12:38pm 05/01/1992 8.8334 8.4167 8.5834 237500 12:38pm 05/04/1992 9.25 8.3334 9.1667 256400 12:38pm 05/05/1992 9.5 9.1667 9.3334 168800 12:38pm 05/06/1992 9.5834 9.1667 9.3334 76600 12:38pm 05/07/1992 9.3334 9 9.1667 36100 12:38pm 05/08/1992 9.1667 8.8334 9.1667 107800 12:38pm 05/11/1992 9.1667 8.75 8.9167 42800 12:38pm 05/12/1992 8.9167 8.6667 8.8334 41700 12:38pm 05/13/1992 8.9167 8.6667 8.9167 48700 12:38pm 05/14/1992 8.9167 8.4167 8.5417 136600 12:38pm 05/15/1992 8.6667 8.3334 8.5834 70800 12:38pm 05/18/1992 9 8.4167 9 67300 12:38pm 05/19/1992 9.25 8.8334 9.25 97900 12:38pm 05/20/1992 9.25 8.5834 8.7917 124900 12:38pm 05/21/1992 8.9167 8.4167 8.5417 135400 12:38pm 05/22/1992 8.5834 8.4167 8.5 1503700 12:38pm 05/26/1992 8.5834 8.0834 8.1667 422600 12:38pm 05/27/1992 8.3334 7.9167 8.1667 407700 12:38pm 05/28/1992 8.5834 8.1667 8.5834 175100 12:38pm 05/29/1992 8.875 8.5834 8.6667 310000 12:38pm 06/01/1992 8.9167 8.5 8.9167 289500 12:38pm 06/02/1992 9.4167 8.9584 9.25 557100 12:38pm 06/03/1992 9.5 9.25 9.25 312000 12:38pm 06/04/1992 9.4167 9.1667 9.25 214500 12:38pm 06/05/1992 9.25 9 9.25 199900 12:38pm 06/08/1992 9.25 9 9.125 123200 12:38pm 06/09/1992 9.0834 8.5834 8.6667 420700 12:38pm 06/10/1992 8.75 8.5 8.6667 233000 12:38pm 06/11/1992 8.6667 8.3334 8.5834 310700 12:38pm 06/12/1992 8.8334 8.5 8.75 191200 12:38pm 06/15/1992 8.75 8.5 8.75 46200 12:38pm 06/16/1992 8.75 7.8334 8.1667 665400 12:38pm 06/17/1992 8.25 7.6667 7.7917 330000 12:38pm 06/18/1992 8 7.5834 7.8334 166200 12:38pm 06/19/1992 8.0834 7.8334 8 162900 12:38pm 06/22/1992 8 7.5 7.6667 200200 12:38pm 06/23/1992 8 7.5834 8 123500 12:38pm 06/24/1992 8.3334 7.8334 8 189100 12:38pm 06/25/1992 8.0834 7.6667 8 184600 12:38pm 06/26/1992 8.0834 7.8334 8 46300 12:38pm 06/29/1992 8.5 7.8334 8.4167 228800 12:38pm 06/30/1992 9.1667 8.4167 8.9584 384300 12:38pm 07/01/1992 9.1667 8.6667 8.9167 180000 12:38pm 07/02/1992 9.0834 8.5 8.5834 107600 12:38pm 07/06/1992 8.75 8.3334 8.3334 102000 12:38pm 07/07/1992 8.4167 8 8.0834 207200 12:38pm 07/08/1992 8.0834 7.875 7.9167 105700 12:38pm 07/09/1992 8.5 8 8.3334 126600 12:38pm 07/10/1992 8.5834 8.25 8.5417 69800 12:38pm 07/13/1992 8.9167 8.5 8.9167 126000 12:38pm 07/14/1992 9.25 8.9167 9.25 700600 12:38pm 07/15/1992 9.3334 9.0834 9.1667 134300 12:38pm 07/16/1992 9.1667 9.0834 9.0834 76800 12:38pm 07/17/1992 9.1667 9 9.1667 126600 12:38pm 07/20/1992 9.1667 8.9167 9.1667 82100 12:38pm 07/21/1992 9.25 9 9.0834 23200 12:38pm 07/22/1992 9.5834 8.9167 9.5 243800 12:38pm 07/23/1992 9.5834 9.25 9.3334 143800 12:38pm 07/24/1992 9.5 9.3334 9.4167 62900 12:38pm 07/27/1992 9.6667 9.3334 9.5417 228700 12:38pm 07/28/1992 9.75 9.5 9.6667 210800 12:38pm 07/29/1992 10 9.5834 9.9167 217400 12:38pm 07/30/1992 9.9167 9.6667 9.8334 155900 12:38pm 07/31/1992 9.8334 9.6667 9.8334 57000 12:38pm 08/03/1992 10.0834 9.6667 10.0834 233800 12:38pm 08/04/1992 11 10.1668 10.9167 652700 12:38pm 08/05/1992 11.4167 10.8333 10.9167 529500 12:38pm 08/06/1992 11.0834 10.5833 10.75 252200 12:38pm 08/07/1992 10.75 10.5 10.5833 145000 12:38pm 08/10/1992 10.75 10.25 10.3333 241300 12:38pm 08/11/1992 10.4167 10.25 10.4167 101500 12:38pm 08/12/1992 10.6667 10.3333 10.5833 95900 12:38pm 08/13/1992 10.8333 10.5833 10.8333 147400 12:38pm 08/14/1992 11.25 10.75 11 334100 12:38pm 08/17/1992 11.0834 10.8333 11 187700 12:38pm 08/18/1992 11 10.8333 10.875 126200 12:38pm 08/19/1992 11.1668 10.8333 10.9583 208800 12:38pm 08/20/1992 11.0834 10.6667 10.9167 95000 12:38pm 08/21/1992 11 10.6667 10.7918 159800 12:38pm 08/24/1992 10.8333 10.5833 10.75 92300 12:38pm 08/25/1992 10.8333 10.5833 10.75 125500 12:38pm 08/26/1992 11 10.5833 11 85600 12:38pm 08/27/1992 11.25 11 11.1668 234600 12:38pm 08/28/1992 11.25 10.3333 11.25 767700 12:38pm 08/31/1992 11.6667 11 11.5833 382900 12:38pm 09/01/1992 11.8333 11.5 11.8333 319200 12:38pm 09/02/1992 11.9167 11.5 11.75 311800 12:38pm 09/03/1992 11.8333 11.5 11.6667 129400 12:38pm 09/04/1992 12.1668 11.5 12 495400 12:38pm 09/08/1992 12.6667 12 12.1668 774100 12:38pm 09/09/1992 12.5 12 12.1668 826400 12:38pm 09/10/1992 13.5 12.1668 13.3333 1337300 12:38pm 09/11/1992 13.5 12.8333 13 1030200 12:38pm 09/14/1992 13.3333 12.8333 13.1668 631700 12:38pm 09/15/1992 13 12.5 12.8333 417900 12:38pm 09/16/1992 13.1668 12.5 12.8333 551100 12:38pm 09/17/1992 13.25 12.8333 13.1668 430000 12:38pm 09/18/1992 15 13.1668 14.6667 1433100 12:38pm 09/21/1992 14.8333 13.75 14.6667 725100 12:38pm 09/22/1992 15 14.3333 14.8333 471100 12:38pm 09/23/1992 14.8333 14.1668 14.3333 294000 12:38pm 09/24/1992 15.1668 14.6667 14.6667 704400 12:38pm 09/25/1992 15 13.8333 14.1668 470400 12:38pm 09/28/1992 14.5 13.8333 14.3333 220100 12:38pm 09/29/1992 14.3333 13.3333 13.5 527300 12:38pm 09/30/1992 13.6667 12.3333 13 715800 12:38pm 10/01/1992 13 12.5 13 439400 12:38pm 10/02/1992 13.3333 12.8333 13.3333 245600 12:38pm 10/05/1992 13 11.6667 13 823700 12:38pm 10/06/1992 13.3333 12.6667 13 291900 12:38pm 10/07/1992 13.1668 12.6667 12.75 197400 12:38pm 10/08/1992 13 12.5 12.8333 202000 12:38pm 10/09/1992 13.1668 12.5 13 158700 12:38pm 10/12/1992 13.3333 12.6667 13.1668 127300 12:38pm 10/13/1992 14 13.1668 13.8333 574300 12:38pm 10/14/1992 14.6667 13.6667 14.0834 422300 12:38pm 10/15/1992 14.3333 13.8333 14.1668 248400 12:38pm 10/16/1992 14.8333 14 14.5 429800 12:38pm 10/19/1992 15.3333 14.5 15 589600 12:38pm 10/20/1992 15.8333 15.3333 15.75 637500 12:38pm 10/21/1992 16.5 15.6667 16.5 603700 12:38pm 10/22/1992 16.5 15 15.5 492900 12:38pm 10/23/1992 15.6667 14.5 15.3333 475300 12:38pm 10/26/1992 15.8333 15.3333 15.6667 143100 12:38pm 10/27/1992 15.8333 15.1668 15.3333 240300 12:38pm 10/28/1992 15.3333 14.8333 14.8333 337000 12:38pm 10/29/1992 15.6667 14.8333 15.1668 256500 12:38pm 10/30/1992 15.3333 14.8333 15.3333 265900 12:38pm 11/02/1992 15.3333 14.6667 14.8333 224300 12:38pm 11/03/1992 15 14.6667 15 74000 12:38pm 11/04/1992 15.1668 14.8333 15.1668 208000 12:38pm 11/05/1992 16.1668 15 16 612600 12:38pm 11/06/1992 16.3333 15.8333 16.1668 172300 12:38pm 11/09/1992 15.8333 15 15.5 876000 12:38pm 11/10/1992 15.6667 14.8333 15.6667 552500 12:38pm 11/11/1992 16 15.3333 16 224500 12:38pm 11/12/1992 16 15.6667 15.75 267700 12:38pm 11/13/1992 15.8333 15.1668 15.6667 141800 12:38pm 11/16/1992 16 15.3333 15.8333 114400 12:38pm 11/17/1992 16 15 15.3333 375900 12:38pm 11/18/1992 15.8333 15.1668 15.8333 216800 12:38pm 11/19/1992 16.6667 15.5 16.25 438600 12:38pm 11/20/1992 16.8333 15.6667 16.6667 454200 12:38pm 11/23/1992 17.3333 16.5 16.8333 399700 12:38pm 11/24/1992 17 16.3333 16.5 718600 12:38pm 11/25/1992 16.5 16 16.3333 276000 12:38pm 11/27/1992 16.3333 15.8333 16.1668 413900 12:38pm 11/30/1992 16.1668 15.6667 15.6667 361300 12:38pm 12/01/1992 16 14.6667 15 893000 12:38pm 12/02/1992 15 13.8333 14.25 1311400 12:38pm 12/03/1992 14.5 13.8333 14.4167 828400 12:38pm 12/04/1992 14.5 14.3333 14.5 690400 12:38pm 12/07/1992 14.5 14 14 881800 12:38pm 12/08/1992 14.3333 14 14.3333 457200 12:38pm 12/09/1992 14.3333 14.1668 14.3333 269200 12:38pm 12/10/1992 14.3333 14 14.3333 273200 1:07pm 12/11/1992 14.3333 14 14 132100 12:38pm 12/14/1992 14.1668 13.8333 14 324300 12:38pm 12/15/1992 14 13.6667 13.8333 231300 12:38pm 12/16/1992 13.8333 13 13.1668 680600 12:38pm 12/17/1992 15.1668 12.6667 15.0834 886400 12:38pm 12/18/1992 15 14.3333 14.6667 567900 12:38pm 12/21/1992 14.6667 14.3333 14.6667 162900 12:38pm 12/22/1992 14.6667 13.1668 13.5833 568100 12:38pm 12/23/1992 14.1668 13.5 13.75 319700 12:38pm 12/24/1992 13.8333 13 13.6667 371400 12:38pm 12/28/1992 13.6667 13.3333 13.6667 121800 12:38pm 12/29/1992 13.6667 12.8333 12.9167 558300 12:38pm 12/30/1992 13.8333 12.6667 13.6667 779100 12:38pm 12/31/1992 14 13.3333 13.6667 364900 12:38pm 01/04/1993 13.8333 13.3333 13.5 283500 12:38pm 01/05/1993 13.8333 13 13.5833 404500 12:38pm 01/06/1993 13.8333 13.3333 13.6667 595300 12:38pm 01/07/1993 13.6667 13.1668 13.5 459200 12:38pm 01/08/1993 13.3333 12.3333 12.75 1081700 12:38pm 01/11/1993 13.3333 12.6667 13.3333 395900 12:38pm 01/12/1993 13.8333 13 13.8333 313300 12:38pm 01/13/1993 14.5 13.6667 14.5 357500 12:38pm 01/14/1993 15 14.1668 14.6667 439500 12:38pm 01/15/1993 15 14.3333 14.8333 256900 12:38pm 01/18/1993 14.8333 13.8333 14.1668 250500 12:38pm 01/19/1993 14.5 13.1668 13.5 903700 12:38pm 01/20/1993 13.6667 13 13.3333 441300 12:38pm 01/21/1993 13.6667 13.1668 13.5 327500 12:38pm 01/22/1993 13.6667 13.3333 13.6667 250500 12:38pm 01/25/1993 13.6667 13.3333 13.3333 263000 12:38pm 01/26/1993 13.8333 13.1668 13.8333 573600 12:38pm 01/27/1993 14.1668 13.5 13.6667 332400 12:38pm 01/28/1993 14 13.6667 14 131800 12:38pm 01/29/1993 14 13.6667 14 79000 12:38pm 02/01/1993 14 13.6667 13.8333 365500 12:38pm 02/02/1993 13.8333 13.3333 13.3333 301600 12:38pm 02/03/1993 13.8333 13.5 13.8333 209400 12:38pm 02/04/1993 13.8333 13.5 13.6667 132400 12:38pm 02/05/1993 13.8333 12.6667 13.3333 422800 12:38pm 02/08/1993 13.1668 12.8333 13.1668 273100 12:38pm 02/09/1993 13.1668 12.3333 12.5 603400 12:38pm 02/10/1993 13.1668 12.5 12.8333 648300 12:38pm 02/11/1993 12.8333 12.3333 12.3333 295300 12:38pm 02/12/1993 12.5 11.6667 12.3333 497000 12:38pm 02/16/1993 12.3333 11.8333 12.1668 488100 12:38pm 02/17/1993 11.9167 11.3333 11.6667 888800 12:38pm 02/18/1993 12.1668 11.6667 12 716400 12:38pm 02/19/1993 12.1668 11.6667 12.1668 307900 12:38pm 02/22/1993 12.1668 11.6667 12 423100 12:38pm 02/23/1993 12.1668 11.3333 11.5 287600 12:38pm 02/24/1993 11.8333 11.3333 11.6667 818400 12:38pm 02/25/1993 11.8333 11.5 11.5833 730800 12:38pm 02/26/1993 12.3333 11.5 12.1668 498900 12:38pm 03/01/1993 12.8333 12.1668 12.6667 376500 12:38pm 03/02/1993 12.75 12.5 12.6667 427900 12:38pm 03/03/1993 12.8333 12.5 12.8333 318100 12:38pm 03/04/1993 12.8333 12.5 12.5833 323200 12:38pm 03/05/1993 12.6667 12.1668 12.3333 175100 12:38pm 03/08/1993 13.0834 12.1668 12.6667 337000 12:38pm 03/09/1993 12.8333 12.5 12.6667 142400 12:38pm 03/10/1993 13 12.3333 12.5 191400 12:38pm 03/11/1993 12.5 12.1668 12.3333 350300 12:38pm 03/12/1993 12.5 12.1668 12.1668 120700 12:38pm 03/15/1993 12.8333 12.1668 12.5 307400 12:38pm 03/16/1993 12.8333 12.3333 12.8333 72900 12:38pm 03/17/1993 12.8333 12.3333 12.5 270100 12:38pm 03/18/1993 12.5 12.1668 12.1668 257400 12:38pm 03/19/1993 12.5 12.1668 12.5 137000 12:38pm 03/22/1993 12.5 11.6667 11.8333 359600 12:38pm 03/23/1993 12.1668 11.5 11.5 295900 12:38pm 03/24/1993 11.6667 11 11.3333 962200 12:38pm 03/25/1993 11.3333 11 11.1668 627900 12:38pm 03/26/1993 11.3333 11 11.3333 380600 12:38pm 03/29/1993 11.8333 11 11.5 507700 12:38pm 03/30/1993 12.5 11.5 12.3333 588700 12:38pm 03/31/1993 13 12.5 12.8333 602500 12:38pm 04/01/1993 13.5 12.8333 13.1668 1353300 12:38pm 04/02/1993 13.1668 12.8333 12.8333 547200 12:38pm 04/05/1993 13.3333 12.8333 13.3333 474400 12:38pm 04/06/1993 13.5 12.8333 12.9167 411100 12:38pm 04/07/1993 13 12.5 13 286800 12:38pm 04/08/1993 13 12.3333 12.3333 187900 12:38pm 04/12/1993 13 12.3333 12.6667 116100 12:38pm 04/13/1993 13.1668 12.3333 12.5 481800 12:38pm 04/14/1993 13 12.5 12.8333 145800 12:38pm 04/15/1993 12.8333 12.1668 12.25 183000 12:38pm 04/16/1993 12.5 11.6667 12 227200 12:38pm 04/19/1993 12 11.5 11.8333 388400 12:38pm 04/20/1993 11.8333 11.5 11.6667 258200 12:38pm 04/21/1993 11.8333 11.3333 11.8333 372600 12:38pm 04/22/1993 13 11.6667 12.5833 640400 12:38pm 04/23/1993 12.6667 12.1668 12.6667 310900 12:38pm 04/26/1993 12.6667 12.3333 12.4167 176900 12:38pm 04/27/1993 12.5 12 12.1668 252100 12:38pm 04/28/1993 12.5 12 12.25 137600 12:38pm 04/29/1993 12.6667 12.1668 12.4167 198800 12:38pm 04/30/1993 12.6667 12.3333 12.4167 125000 12:38pm 05/03/1993 12.8333 12.1668 12.6667 258900 12:38pm 05/04/1993 14.1668 12.5 13.8333 1129400 12:38pm 05/05/1993 14.8333 13.8333 14.5 1521400 12:38pm 05/06/1993 14.5 14 14 481200 12:38pm 05/07/1993 14.3333 14 14.3333 179100 12:38pm 05/10/1993 14.6667 14 14.3333 585300 12:38pm 05/11/1993 15 14.3333 15 469000 12:38pm 05/12/1993 15.3333 14.8333 15 402600 12:38pm 05/13/1993 15.3333 14 14.0834 532600 12:38pm 05/14/1993 14.3333 14 14.3333 200200 12:38pm 05/17/1993 14.8333 14.1668 14.8333 290800 12:38pm 05/18/1993 15.5833 14.8333 15.3333 1135700 12:38pm 05/19/1993 15.8333 14.6667 15.6667 1255400 12:38pm 05/20/1993 16.8333 15.6667 16.3333 1222900 12:38pm 05/21/1993 16.5 15.6667 15.8333 461300 12:38pm 05/24/1993 16.1668 15.5 15.6667 333300 12:38pm 05/25/1993 15.8333 15.1668 15.3333 431300 12:38pm 05/26/1993 16.1668 15.1668 16.1668 442300 12:38pm 05/27/1993 16.1668 15.3333 15.3333 406000 12:38pm 05/28/1993 15.6667 15 15.1668 350500 12:38pm 06/01/1993 15.5 15.0834 15.5 205700 12:38pm 06/02/1993 15.6667 15.1668 15.5 286400 12:38pm 06/03/1993 15.5 15 15.3333 503300 12:38pm 06/04/1993 15.1668 14.1668 14.5 837000 12:38pm 06/07/1993 14.5 12.5 13.1668 1633700 12:38pm 06/08/1993 13.1668 12.5 13 1079500 12:38pm 06/09/1993 13.5 12.6667 12.6667 474300 12:38pm 06/10/1993 12.8333 12.5 12.8333 449600 12:38pm 06/11/1993 13.1668 12.6667 12.8333 673800 12:38pm 06/14/1993 13 12.5 12.6667 263200 12:38pm 06/15/1993 12.8333 12.5 12.75 268400 12:38pm 06/16/1993 13 12.6667 13 448300 12:38pm 06/17/1993 13 12 12.6667 768500 12:38pm 06/18/1993 12.6667 11.8333 12.5 469000 12:38pm 06/21/1993 13.1668 12.1668 13.1668 189600 12:38pm 06/22/1993 13.5 12.6667 13 445000 12:38pm 06/23/1993 13 11.75 12 656900 12:38pm 06/24/1993 12.3333 11.8333 12.1668 446200 12:38pm 06/25/1993 12.5 12.1668 12.5 178300 12:38pm 06/28/1993 12.5 11.8333 11.9167 353400 12:38pm 06/29/1993 12.75 11.3333 12.5 564600 12:38pm 06/30/1993 13.1668 12.3333 12.6667 441900 12:38pm 07/01/1993 13.5 12.75 13.5 642200 12:38pm 07/02/1993 14 13.375 13.75 496200 12:38pm 07/06/1993 14 13 13.5 430600 12:38pm 07/07/1993 13.5 13 13.125 179600 12:38pm 07/08/1993 13.5 12.5 12.75 314200 12:38pm 07/09/1993 12.75 12 12.75 345500 12:38pm 07/12/1993 13.25 12.25 13 291000 12:38pm 07/13/1993 13.25 12.5 13.25 165600 12:38pm 07/14/1993 13.625 13 13.5 167800 12:38pm 07/15/1993 13.75 13.25 13.25 158100 12:38pm 07/16/1993 13.75 13.25 13.625 233200 12:38pm 07/19/1993 13.75 12.5 12.875 257300 12:38pm 07/20/1993 12.5 11.25 12.125 2170500 12:38pm 07/21/1993 12.25 11.5 12 1484300 12:38pm 07/22/1993 12.125 11.25 11.5 999700 12:38pm 07/23/1993 11.75 11 11.375 443700 12:38pm 07/26/1993 12.25 11.25 11.875 536200 12:38pm 07/27/1993 12.5 12 12.25 576600 12:38pm 07/28/1993 12.5 11.75 11.75 410300 12:38pm 07/29/1993 12.25 11.5 11.75 375300 12:38pm 07/30/1993 12 11.5 11.5 322500 12:38pm 08/02/1993 12.5 11.25 12.25 305800 12:38pm 08/03/1993 12.5 11.75 12 243200 12:38pm 08/04/1993 12.25 11.75 12 291300 12:38pm 08/05/1993 12 11.5 11.75 412100 12:38pm 08/06/1993 12 11.5 11.75 248500 12:38pm 08/09/1993 11.75 11.5 11.625 491500 12:38pm 08/10/1993 11.75 11.25 11.625 342700 12:38pm 08/11/1993 11.75 11.5 11.5 162100 12:38pm 08/12/1993 11.75 11.25 11.25 326600 12:38pm 08/13/1993 11.75 11.25 11.5 260100 12:38pm 08/16/1993 11.75 11 11.375 569900 12:38pm 08/17/1993 11.5 11.25 11.5 251800 12:38pm 08/18/1993 12 11.25 12 300200 12:38pm 08/19/1993 12 11.5 12 305900 12:38pm 08/20/1993 12.25 11.75 12 229100 12:38pm 08/23/1993 13 12 12.75 756600 12:38pm 08/24/1993 13.25 12.75 13 249800 12:38pm 08/25/1993 13.25 12.5 12.75 283600 12:38pm 08/26/1993 12.75 12 12.5 215900 12:38pm 08/27/1993 12.5 11.75 12 270900 12:38pm 08/30/1993 12.75 11.75 12.5 255500 12:38pm 08/31/1993 13.25 12.25 13 498500 12:38pm 09/01/1993 13.25 12.75 13.25 318400 12:38pm 09/02/1993 13.25 12.75 12.875 196300 12:38pm 09/03/1993 13 12.75 13 156600 12:38pm 09/07/1993 13 12.5 12.5 163400 12:38pm 09/08/1993 12.75 12.25 12.5 194200 12:38pm 09/09/1993 12.75 12 12.125 240900 12:38pm 09/10/1993 12.5 12 12.125 238500 12:38pm 09/13/1993 12.25 11.75 12 477900 12:38pm 09/14/1993 12 11.5 12 268900 12:38pm 09/15/1993 12 11.5 11.625 414000 12:38pm 09/16/1993 12 11.5 11.75 119800 12:38pm 09/17/1993 12.25 11.5 12.25 154500 12:38pm 09/20/1993 12.5 11.75 12.5 144500 12:38pm 09/21/1993 12.5 11.25 12 374700 12:38pm 09/22/1993 12.25 11 11.25 688200 12:38pm 09/23/1993 12 11.25 11.875 261700 12:38pm 09/24/1993 12 11.5 12 137700 12:38pm 09/27/1993 12.25 11.25 11.375 775500 12:38pm 09/28/1993 11.75 11.25 11.5 437200 12:38pm 09/29/1993 12.5 11.5 12 1323300 12:38pm 09/30/1993 12.5 11.75 12.5 1355200 12:38pm 10/01/1993 13.25 12.125 12.875 810400 12:38pm 10/04/1993 13.25 12.25 12.5 762900 12:38pm 10/05/1993 12.625 11 11.375 1982300 12:38pm 10/06/1993 11.75 11 11.25 1029200 12:38pm 10/07/1993 11.5 10.25 10.625 1607300 12:38pm 10/08/1993 11.75 10.75 11.375 1022100 12:38pm 10/11/1993 11.5 11.25 11.25 384400 12:38pm 10/12/1993 11.75 11 11 527700 12:38pm 10/13/1993 11.5 11 11 176400 12:38pm 10/14/1993 11 10.5 10.75 1716500 12:38pm 10/15/1993 11 10.5 11 379800 12:38pm 10/18/1993 11 10.5 10.75 948200 12:38pm 10/19/1993 11 10.5 10.875 886400 12:38pm 10/20/1993 11 10.5 10.5 794700 12:38pm 10/21/1993 10.75 9.75 10.25 1723700 12:38pm 10/22/1993 10.75 10 10.75 807400 12:38pm 10/25/1993 10.75 10.5 10.5 420000 12:38pm 10/26/1993 10.75 10 10 479700 12:38pm 10/27/1993 10.25 9.75 9.875 1085600 12:38pm 10/28/1993 10.625 9.875 10.5 1587200 12:38pm 10/29/1993 10.875 10.375 10.875 857300 12:38pm 11/01/1993 11.625 10.625 11.5 1672600 12:38pm 11/02/1993 12.375 11.25 11.75 1377300 12:38pm 11/03/1993 12.25 11.625 12 902700 12:38pm 11/04/1993 12.125 11.75 12 727700 12:38pm 11/05/1993 11.875 11.25 11.625 699600 12:38pm 11/08/1993 12.25 11.5 12 770400 12:38pm 11/09/1993 12.125 11.5 11.75 332600 12:38pm 11/10/1993 12.25 11.5 12.25 869200 12:38pm 11/11/1993 13.125 12.125 13.125 1829300 12:38pm 11/12/1993 14.375 13 14 5461400 12:38pm 11/15/1993 15 13.75 13.875 3773300 12:38pm 11/16/1993 14.125 13.125 13.5 2233900 12:38pm 11/17/1993 13.5 12.875 13 1359000 12:38pm 11/18/1993 13.625 12.375 13.25 1893400 12:38pm 11/19/1993 13.5 13 13.125 1084700 12:38pm 11/22/1993 13.125 12.375 12.875 700600 12:38pm 11/23/1993 13 12.5 12.625 470100 12:38pm 11/24/1993 12.75 12.25 12.625 1296000 12:38pm 11/26/1993 12.625 12.375 12.5 280200 12:38pm 11/29/1993 12.75 12.375 12.375 518800 12:38pm 11/30/1993 12.625 12.125 12.125 546200 12:38pm 12/01/1993 12.375 12 12.375 1117400 12:38pm 12/02/1993 14.25 12.375 14 1830400 12:38pm 12/03/1993 14 13.25 13.625 2194700 12:38pm 12/06/1993 13.875 13.375 13.75 884600 12:38pm 12/07/1993 13.875 13.625 13.75 758200 12:38pm 12/08/1993 13.875 13.25 13.625 867800 12:38pm 12/09/1993 13.875 13.375 13.75 814800 12:38pm 12/10/1993 13.875 13.5 13.875 1016700 12:38pm 12/13/1993 13.875 13.125 13.625 803100 12:38pm 12/14/1993 13.625 13.25 13.25 466100 12:38pm 12/15/1993 13.375 12.75 12.875 1123700 12:38pm 12/16/1993 13.25 12.75 13 1015800 12:38pm 12/17/1993 12.75 12.125 12.375 2805800 12:38pm 12/20/1993 12.875 12.375 12.625 720600 12:38pm 12/21/1993 12.625 12.125 12.375 449100 12:38pm 12/22/1993 12.375 11.75 12 512400 12:38pm 12/23/1993 12 11.5 11.875 500600 12:38pm 12/27/1993 12.375 11.625 12.25 268100 12:38pm 12/28/1993 12.375 12.125 12.25 189800 12:38pm 12/29/1993 12.375 12 12.125 363500 12:38pm 12/30/1993 12.25 11.75 12 319800 12:38pm 12/31/1993 12 11.5 11.625 550200 12:38pm 01/03/1994 11.75 11.375 11.75 388600 12:38pm 01/04/1994 12.25 11.625 11.875 633500 12:38pm 01/05/1994 12 11.625 11.75 542800 1:07pm 01/06/1994 11.875 11.625 11.875 213800 12:38pm 01/07/1994 11.875 11.375 11.375 425200 12:38pm 01/10/1994 11.625 11.375 11.375 426200 12:38pm 01/11/1994 11.625 11.25 11.5 373800 12:38pm 01/12/1994 11.5 11 11.125 678100 12:38pm 01/13/1994 11.25 11 11.25 444100 12:38pm 01/14/1994 11.375 11.125 11.25 336600 12:38pm 01/17/1994 11.375 11.125 11.25 230200 12:38pm 01/18/1994 11.25 10.625 10.75 1145400 12:38pm 01/19/1994 10.875 10.25 10.375 712400 12:38pm 01/20/1994 11.125 9.875 11 2196900 12:38pm 01/21/1994 11.5 10.875 11 1353400 12:38pm 01/24/1994 11.125 10.75 10.875 379300 12:38pm 01/25/1994 11.25 10.75 11.125 303300 12:38pm 01/26/1994 11.5 11 11.125 546100 12:38pm 01/27/1994 11.25 10.75 11 208400 12:38pm 01/28/1994 11.25 10.875 11.125 333100 12:38pm 01/31/1994 11.625 11 11.375 980700 12:38pm 02/01/1994 11.5 10.875 11.125 254600 12:38pm 02/02/1994 11.5 11 11.25 659700 12:38pm 02/03/1994 11.5 10.75 11.5 618000 12:38pm 02/04/1994 11.5 10.75 10.875 930000 12:38pm 02/07/1994 11.25 10.5 11.125 497900 12:38pm 02/08/1994 11.125 10.75 11 285500 12:38pm 02/09/1994 11.125 10.5 10.625 529900 12:38pm 02/10/1994 10.875 10.375 10.625 408000 12:38pm 02/11/1994 10.625 10.375 10.5 377700 12:38pm 02/14/1994 10.75 10.25 10.375 762400 12:38pm 02/15/1994 10.75 10.125 10.25 837300 12:38pm 02/16/1994 9.5 8.625 8.75 6376300 12:38pm 02/17/1994 9.125 8.625 8.875 2173300 12:38pm 02/18/1994 9.25 8.875 9.125 1167300 12:38pm 02/22/1994 9.25 8.75 8.875 607500 12:38pm 02/23/1994 9 8.75 9 407000 12:38pm 02/24/1994 9 8.375 8.5 933400 12:38pm 02/25/1994 8.625 7.875 8.125 789300 12:38pm 02/28/1994 8.5 8.125 8.125 520100 12:38pm 03/01/1994 8.375 8 8.125 555600 12:38pm 03/02/1994 8.375 7.875 8.25 490200 12:38pm 03/03/1994 8.75 8.25 8.5 608600 12:38pm 03/04/1994 8.75 8.375 8.75 410500 12:38pm 03/07/1994 8.875 8.25 8.375 616900 12:38pm 03/08/1994 8.5 8 8.125 471600 12:38pm 03/09/1994 8.375 7.125 7.5 1547500 12:38pm 03/10/1994 8.25 7.5 7.75 1929500 12:38pm 03/11/1994 8.125 7.75 8 367900 12:38pm 03/14/1994 8.375 7.25 7.375 1238700 12:38pm 03/15/1994 7.25 6.75 7.125 1737200 12:38pm 03/16/1994 7.25 6.875 7.125 509200 12:38pm 03/17/1994 7.75 7 7.625 664000 12:38pm 03/18/1994 7.75 7.5 7.75 351600 12:38pm 03/21/1994 7.75 7.125 7.375 385000 12:38pm 03/22/1994 7.5 7.25 7.5 380200 12:38pm 03/23/1994 7.5 7.375 7.5 365200 12:38pm 03/24/1994 7.5 7.125 7.25 159300 12:38pm 03/25/1994 7.5 7.125 7.25 145600 12:38pm 03/28/1994 7.5 7.125 7.375 278300 12:38pm 03/29/1994 7.5 7 7 301100 12:38pm 03/30/1994 7.375 6.875 7.125 420300 12:38pm 03/31/1994 7.375 6.75 7 441800 12:38pm 04/04/1994 7 6.625 6.875 538000 12:38pm 04/05/1994 7.5 6.875 7.5 464100 12:38pm 04/06/1994 7.5 7.125 7.125 187300 12:38pm 04/07/1994 7.25 7 7 154800 12:38pm 04/08/1994 7.125 6.875 6.875 192900 12:38pm 04/11/1994 7.125 6.75 7 183700 12:38pm 04/12/1994 7 6.625 6.875 265300 12:38pm 04/13/1994 6.875 6.375 6.5 354400 12:38pm 04/14/1994 6.875 6.5 6.5 212600 12:38pm 04/15/1994 6.875 6.375 6.625 202600 12:38pm 04/18/1994 6.625 6.125 6.25 304300 12:38pm 04/19/1994 6.375 6 6.25 459400 12:38pm 04/20/1994 6.25 6 6.0313 323200 12:38pm 04/21/1994 6.125 5.875 6.125 376200 12:38pm 04/22/1994 6.25 5.875 6.0625 339200 12:38pm 04/25/1994 6.375 6 6.375 275700 12:38pm 04/26/1994 6.5 6.125 6.375 165100 12:38pm 04/28/1994 6.5 6.125 6.125 177400 12:38pm 04/29/1994 6.5 6.125 6.25 81100 12:38pm 05/02/1994 6.625 6.375 6.625 146300 12:38pm 05/03/1994 6.875 6.1094 6.625 354800 12:38pm 05/04/1994 6.625 6.25 6.5 589300 12:38pm 05/05/1994 6.5 5.75 5.75 1005400 12:38pm 05/06/1994 6 5.625 5.75 423800 12:38pm 05/09/1994 5.875 5.5 5.5625 378600 12:38pm 05/10/1994 5.75 5.375 5.5625 454400 12:38pm 05/11/1994 5.625 5.25 5.375 257500 12:38pm 05/12/1994 5.375 5 5.0625 830200 12:38pm 05/13/1994 5.25 4.75 4.875 837000 12:38pm 05/16/1994 5 4.75 5 431900 12:38pm 05/17/1994 5.125 4.625 5 421400 12:38pm 05/18/1994 5.125 4.875 4.875 158500 12:38pm 05/19/1994 5.25 4.875 5 287300 12:38pm 05/20/1994 5.875 5 5.625 455200 12:38pm 05/23/1994 6.375 5.5 6 607300 12:38pm 05/24/1994 6.5 5.875 6.375 642100 12:38pm 05/25/1994 6.625 6.25 6.5 461800 12:38pm 05/26/1994 6.625 6.375 6.5 133500 12:38pm 05/27/1994 6.5 6 6.0625 129100 12:38pm 05/31/1994 6.125 5.875 5.875 181800 12:38pm 06/01/1994 6.125 5.75 5.875 98500 12:38pm 06/02/1994 6.125 5.75 6 359200 12:38pm 06/03/1994 6.375 6 6.25 145800 12:38pm 06/06/1994 6.625 6.25 6.3125 189000 12:38pm 06/07/1994 6.5 5.875 6.125 185800 12:38pm 06/08/1994 6.125 5.875 5.9375 127800 12:38pm 06/09/1994 6 5.75 5.875 138900 12:38pm 06/10/1994 5.875 5.75 5.875 120800 12:38pm 06/13/1994 6 5.625 5.875 122000 12:38pm 06/14/1994 5.875 5.75 5.8125 85400 12:38pm 06/15/1994 5.875 5.5 5.6875 207800 12:38pm 06/16/1994 5.75 5.5 5.625 103900 12:38pm 06/17/1994 6.0157 5.5 5.75 65700 12:38pm 06/20/1994 5.625 5.375 5.5 127300 12:38pm 06/21/1994 5.625 5.25 5.25 221400 12:38pm 06/22/1994 5.75 5.25 5.75 137500 12:38pm 06/23/1994 5.875 5.5 5.75 123200 12:38pm 06/24/1994 5.75 5.5 5.5625 115300 12:38pm 06/27/1994 6.25 5.5 6.125 396600 12:38pm 06/28/1994 6.25 6 6.125 112600 12:38pm 06/29/1994 6.125 5.75 6 166500 12:38pm 06/30/1994 6 5.625 5.875 115800 12:38pm 07/01/1994 6 5.625 6 94200 12:38pm 07/05/1994 6.0625 5.75 5.875 153700 12:38pm 07/06/1994 6 5.625 5.75 80600 12:38pm 07/07/1994 5.875 5.625 5.875 111700 12:38pm 07/08/1994 5.875 5.625 5.75 112900 12:38pm 07/11/1994 5.875 5.75 5.75 76900 12:38pm 07/12/1994 5.875 5.625 5.625 115100 12:38pm 07/13/1994 5.875 5.625 5.625 93000 12:38pm 07/14/1994 5.875 5.625 5.625 63200 12:38pm 07/15/1994 5.875 5.625 5.875 88600 12:38pm 07/18/1994 5.875 5.625 5.625 52900 12:38pm 07/19/1994 5.75 5.5 5.625 160300 12:38pm 07/20/1994 5.625 5.375 5.5 146400 12:38pm 07/21/1994 5.625 5.375 5.375 73300 12:38pm 07/22/1994 5.625 5.375 5.375 184200 12:38pm 07/25/1994 5.625 5.375 5.625 129400 12:38pm 07/26/1994 6 5.375 5.6875 480600 12:38pm 07/27/1994 5.75 5.125 5.375 244900 12:38pm 07/28/1994 5.5 5.0625 5.125 327500 12:38pm 07/29/1994 5.25 5 5 229400 12:38pm 08/01/1994 5.375 5 5.125 119800 12:38pm 08/02/1994 5.375 5 5.125 143800 12:38pm 08/03/1994 5.375 5 5.25 249700 12:38pm 08/04/1994 5.375 5 5 103800 12:38pm 08/05/1994 5.25 5 5.125 214600 12:38pm 08/08/1994 5.25 4.875 4.875 292100 12:38pm 08/09/1994 5 4.75 4.8125 346200 12:38pm 08/10/1994 5 4.75 5 620400 12:38pm 08/11/1994 5 4.5 4.625 531900 12:38pm 08/12/1994 4.75 4.5 4.625 349600 12:38pm 08/15/1994 4.75 4.375 4.5 549500 12:38pm 08/16/1994 4.625 4.375 4.375 595200 12:38pm 08/17/1994 4.625 4.375 4.375 374100 12:38pm 08/18/1994 4.5 4.25 4.25 349500 12:38pm 08/19/1994 4.5 3.875 4.125 508200 12:38pm 08/22/1994 4.625 3.75 4.375 1100200 12:38pm 08/23/1994 5.125 4.5 5.0625 1323300 12:38pm 08/24/1994 5.125 4.875 4.9375 354900 12:38pm 08/25/1994 5.125 4.875 5 142900 12:38pm 08/26/1994 5.125 4.875 4.875 195900 12:38pm 08/29/1994 5.125 4.875 4.875 168500 12:38pm 08/30/1994 5 4.75 4.75 152800 12:38pm 08/31/1994 4.875 4.75 4.75 143600 12:38pm 09/01/1994 4.875 4.625 4.75 194900 12:38pm 09/02/1994 4.875 4.625 4.75 161600 12:38pm 09/06/1994 5 4.625 4.875 170800 12:38pm 09/07/1994 5.125 4.875 5.125 206200 12:38pm 09/08/1994 5.125 4.875 5.0625 299600 12:38pm 09/09/1994 5.125 4.875 5.125 108800 12:38pm 09/12/1994 5.125 4.875 5 129900 12:38pm 09/13/1994 5.125 4.875 5 65900 12:38pm 09/14/1994 5.125 4.875 5.0625 192900 12:38pm 09/15/1994 5.125 4.875 5.125 49000 12:38pm 09/16/1994 5.125 4.875 5 167800 12:38pm 09/19/1994 5 4.625 4.625 199200 12:38pm 09/20/1994 4.875 4.625 4.75 124400 12:38pm 09/21/1994 5 4.75 4.9375 135800 12:38pm 09/22/1994 5 4.875 4.875 135500 12:38pm 09/23/1994 5 4.75 4.9375 207800 12:38pm 09/26/1994 5 4.875 4.875 190200 12:38pm 09/27/1994 5.125 4.875 4.9375 141600 12:38pm 09/28/1994 5 4.625 4.6875 239500 12:38pm 09/29/1994 4.875 4.5 4.75 175900 12:38pm 09/30/1994 4.6875 4.2344 4.5 413600 12:38pm 10/03/1994 4.625 4.5 4.5 193700 12:38pm 10/04/1994 4.625 4.375 4.5 220000 12:38pm 10/05/1994 4.5 4.25 4.4375 352200 12:38pm 10/06/1994 4.5 4.25 4.25 198500 12:38pm 10/07/1994 4.5 4.25 4.5 106400 12:38pm 10/10/1994 4.5 4.125 4.125 132400 12:38pm 10/11/1994 4.375 4.125 4.1875 140800 12:38pm 10/12/1994 4.25 4 4.125 172600 12:38pm 10/13/1994 4.25 4 4.125 155700 12:38pm 10/14/1994 4.25 4 4 96900 12:38pm 10/17/1994 4.125 3.875 4 532900 12:38pm 10/18/1994 4.125 3.9375 4 240600 12:38pm 10/19/1994 4.0625 3.875 3.875 238200 12:38pm 10/20/1994 4 3.75 3.8125 608500 12:38pm 10/21/1994 3.875 3.625 3.6875 511900 12:38pm 10/24/1994 3.6875 3.375 3.5 423700 12:38pm 10/25/1994 3.5625 3.4375 3.4688 404300 12:38pm 10/26/1994 3.625 3.4375 3.5 207200 12:38pm 10/27/1994 3.5 3.125 3.25 576700 12:38pm 10/28/1994 3.375 3.125 3.25 351100 12:38pm 10/31/1994 3.5625 3.25 3.375 1061700 12:38pm 11/01/1994 3.875 3.3125 3.875 435200 12:38pm 11/02/1994 4.125 3.75 3.9375 612700 12:38pm 11/03/1994 4.0625 3.875 4 865000 12:38pm 11/04/1994 4.0625 3.9375 4 518200 12:38pm 11/07/1994 4 3.875 3.9375 217900 12:38pm 11/08/1994 4.0625 3.875 4 326000 12:38pm 11/09/1994 4.0625 3.875 3.9375 361200 12:38pm 11/10/1994 3.9375 3.5625 3.625 369900 12:38pm 11/11/1994 3.6875 3.4844 3.5625 141800 12:38pm 11/14/1994 3.8125 3.5625 3.7188 178200 12:38pm 11/15/1994 3.75 3.5 3.5 127400 12:38pm 11/16/1994 3.6875 3.375 3.5 349300 12:38pm 11/17/1994 3.5625 3.25 3.4375 479600 12:38pm 11/18/1994 3.4375 3.25 3.25 444200 12:38pm 11/21/1994 3.375 3.1875 3.3125 312600 12:38pm 11/22/1994 3.375 3.125 3.1875 130200 12:38pm 11/23/1994 3.25 3 3.0625 265900 12:38pm 11/25/1994 3.25 3 3.0625 121900 12:38pm 11/28/1994 3.25 3.0625 3.0625 181500 12:38pm 11/29/1994 3.1875 3.0625 3.125 267600 12:38pm 11/30/1994 3.125 2.9375 2.9375 674400 12:38pm 12/01/1994 3.0625 2.9375 3.0625 353000 12:38pm 12/02/1994 3.0625 2.9375 2.9375 160700 12:38pm 12/05/1994 3.0625 2.9375 3 242700 12:38pm 12/06/1994 3 2.875 2.875 190000 12:38pm 12/07/1994 2.9375 2.8125 2.8125 228000 12:38pm 12/08/1994 2.875 2.625 2.625 272800 12:38pm 12/09/1994 2.75 2.125 2.5 704500 12:38pm 12/12/1994 2.625 2.375 2.4375 480400 12:38pm 12/13/1994 2.625 2.375 2.4063 337500 12:38pm 12/14/1994 2.5 2.375 2.5 401500 12:38pm 12/15/1994 2.625 2.4375 2.5157 480800 12:38pm 12/16/1994 2.875 2.5 2.6563 671500 12:38pm 12/19/1994 2.75 2.625 2.6875 349700 12:38pm 12/20/1994 2.8282 2.5625 2.5625 356400 12:38pm 12/21/1994 2.625 2.4844 2.625 254100 12:38pm 12/22/1994 2.625 2.375 2.5625 532600 12:38pm 12/23/1994 2.5625 2.4375 2.5 311900 12:38pm 12/27/1994 2.5625 2.4375 2.5 424100 12:38pm 12/28/1994 2.5625 2.1875 2.25 613500 12:38pm 12/29/1994 2.5 2.1875 2.3125 733700 12:38pm 12/30/1994 2.375 2.2813 2.2813 895500 12:38pm 01/03/1995 2.375 2.2188 2.25 313700 12:38pm 01/04/1995 2.3125 2.2188 2.3125 139600 12:38pm 01/05/1995 2.3125 2.125 2.1875 643700 12:38pm 01/06/1995 2.25 2.1563 2.2188 616100 12:38pm 01/09/1995 2.25 2.1875 2.1875 496500 12:38pm 01/10/1995 2.25 2.1875 2.2032 481700 12:38pm 01/11/1995 2.2188 2.125 2.1563 135800 12:38pm 01/12/1995 2.2188 2.1563 2.1563 163200 12:38pm 01/13/1995 2.2188 2.1563 2.2188 134500 12:38pm 01/16/1995 2.2188 2.1563 2.1563 165400 12:38pm 01/17/1995 2.2188 2.1563 2.1875 231000 12:38pm 01/18/1995 2.2188 2.1563 2.1875 97100 12:38pm 01/19/1995 2.2188 2.125 2.125 117300 12:38pm 01/20/1995 2.1563 2.125 2.125 109500 12:38pm 01/23/1995 2.1563 2.0938 2.1563 136300 12:38pm 01/24/1995 2.1563 2.0938 2.0938 203300 12:38pm 01/25/1995 2.125 2 2.0625 273700 12:38pm 01/26/1995 2.0625 1.9688 2.0625 246300 12:38pm 01/27/1995 2.0625 1.875 2 406400 12:38pm 01/30/1995 2.0938 1.9375 2.0938 275800 12:38pm 01/31/1995 2.375 2.0625 2.375 408600 1:07pm 02/01/1995 3.0625 2.4688 3 1672700 12:38pm 02/02/1995 3.5 3.25 3.3125 2011100 12:38pm 02/03/1995 3.6875 3.3125 3.625 1504400 12:38pm 02/06/1995 4.0625 3.625 3.8438 1891900 12:38pm 02/07/1995 3.9375 3.25 3.25 1321200 12:38pm 02/08/1995 3.4375 3.2344 3.25 581700 12:38pm 02/09/1995 3.3438 3.1875 3.25 294300 12:38pm 02/10/1995 3.625 3.1875 3.625 257500 12:38pm 02/13/1995 3.625 3.5 3.5625 218800 12:38pm 02/14/1995 3.5625 3.4375 3.5 259200 12:38pm 02/15/1995 3.5313 3.25 3.2813 162700 12:38pm 02/16/1995 3.375 3.25 3.25 124500 12:38pm 02/17/1995 3.375 3.25 3.3125 157200 12:38pm 02/21/1995 3.5 3.25 3.4375 214100 12:38pm 02/22/1995 3.4688 3.3125 3.3438 138200 12:38pm 02/23/1995 3.4688 2.9063 2.9063 683500 12:38pm 02/24/1995 3.0625 2.875 3.0313 331100 12:38pm 02/27/1995 3.0625 2.875 2.9375 164900 12:38pm 02/28/1995 3.0625 2.875 2.9688 233900 12:38pm 03/01/1995 3.0625 2.9375 3 97500 12:38pm 03/02/1995 3.0625 2.875 2.9375 135200 12:38pm 03/03/1995 3 2.9063 2.9375 99200 12:38pm 03/06/1995 3.0625 2.9375 3 219100 12:38pm 03/07/1995 3.0938 2.7813 2.8125 136900 12:38pm 03/08/1995 2.8125 2.625 2.6875 182400 12:38pm 03/09/1995 2.875 2.625 2.8125 662700 12:38pm 03/10/1995 3 2.75 3 112200 12:38pm 03/13/1995 3 2.875 2.9688 127300 12:38pm 03/14/1995 2.9688 2.875 2.9688 69500 12:38pm 03/15/1995 2.9688 2.875 2.9375 105300 12:38pm 03/16/1995 2.9375 2.875 2.9375 156400 12:38pm 03/17/1995 2.9375 2.8125 2.8125 122500 12:38pm 03/20/1995 2.9375 2.75 2.8125 134700 12:38pm 03/21/1995 2.8125 2.5625 2.625 236600 12:38pm 03/22/1995 2.8125 2.5625 2.8125 286400 12:38pm 03/23/1995 2.875 2.6875 2.875 624000 12:38pm 03/24/1995 2.9375 2.8125 2.875 136700 12:38pm 03/27/1995 2.9375 2.75 2.875 202100 12:38pm 03/28/1995 2.9375 2.8125 2.8125 114700 12:38pm 03/29/1995 2.9375 2.8125 2.875 158900 12:38pm 03/30/1995 2.9375 2.8125 2.875 537000 12:38pm 03/31/1995 2.875 2.75 2.75 93700 12:38pm 04/03/1995 2.8125 2.75 2.8125 55900 12:38pm 04/04/1995 2.8125 2.625 2.625 117200 12:38pm 04/05/1995 2.75 2.625 2.75 44400 12:38pm 04/06/1995 2.75 2.5625 2.5625 118100 12:38pm 04/07/1995 2.75 2.5625 2.75 144000 12:38pm 04/10/1995 2.75 2.6875 2.75 98300 12:38pm 04/11/1995 2.8125 2.6875 2.8125 127100 12:38pm 04/12/1995 2.8125 2.6875 2.6875 61500 12:38pm 04/13/1995 2.7813 2.6875 2.6875 129100 12:38pm 04/17/1995 2.75 2.625 2.6875 74000 12:38pm 04/18/1995 2.6875 2.625 2.6563 166300 12:38pm 04/19/1995 2.6875 2.5 2.5625 493700 12:38pm 04/20/1995 2.625 2.4688 2.5 487100 12:38pm 04/21/1995 2.5 2.4375 2.4688 200200 12:38pm 04/24/1995 2.5 2.4375 2.4688 100700 12:38pm 04/25/1995 2.4688 2.375 2.4375 180200 12:38pm 04/26/1995 2.4375 2.375 2.375 79300 12:38pm 04/27/1995 2.4063 2.375 2.375 66000 12:38pm 04/28/1995 2.4375 2.375 2.4063 117300 12:38pm 05/01/1995 2.4375 2.4063 2.4375 213200 12:38pm 05/02/1995 2.4688 2.375 2.4063 147700 12:38pm 05/03/1995 2.5 2.4063 2.4688 95400 12:38pm 05/04/1995 2.5 2.4375 2.5 193300 12:38pm 05/05/1995 2.625 2.4375 2.5625 207300 12:38pm 05/08/1995 2.75 2.5 2.625 289600 12:38pm 05/09/1995 2.6563 2.5 2.5625 319800 12:38pm 05/10/1995 2.625 2.5 2.5625 141000 12:38pm 05/11/1995 2.625 2.5 2.5 102000 12:38pm 05/12/1995 2.5625 2.4375 2.4375 223900 12:38pm 05/15/1995 2.5625 2.3125 2.3438 301100 12:38pm 05/16/1995 2.4063 2.2188 2.25 277000 12:38pm 05/17/1995 2.3125 2.2188 2.3125 134300 12:38pm 05/18/1995 2.3125 2.0625 2.125 444000 12:38pm 05/19/1995 2.1875 2.0625 2.125 207400 12:38pm 05/22/1995 2.25 2.125 2.2188 261800 12:38pm 05/23/1995 2.3125 2.1875 2.2813 164100 12:38pm 05/24/1995 2.3125 2.1875 2.2188 87500 12:38pm 05/25/1995 2.25 2.125 2.1875 167400 12:38pm 05/26/1995 2.25 2.1875 2.25 91500 12:38pm 05/30/1995 2.25 2.1563 2.25 82500 12:38pm 05/31/1995 2.25 2.1875 2.25 145800 12:38pm 06/01/1995 2.3125 2.2188 2.25 91300 12:38pm 06/02/1995 2.2813 2.2188 2.2813 75500 12:38pm 06/05/1995 2.2813 2.2188 2.25 95900 12:38pm 06/06/1995 2.3125 2.2188 2.2188 141200 12:38pm 06/07/1995 2.3125 2.2188 2.3125 74600 12:38pm 06/08/1995 2.3125 2 2.0938 653900 12:38pm 06/09/1995 2.125 2.0938 2.0938 317400 12:38pm 06/12/1995 2.125 2.0625 2.0938 310600 12:38pm 06/13/1995 2.125 2.0625 2.0625 329600 12:38pm 06/14/1995 2.125 2.0625 2.1094 545000 12:38pm 06/15/1995 2.125 2.0938 2.0938 364400 12:38pm 06/16/1995 2.125 2.0313 2.0313 239000 12:38pm 06/19/1995 2.0938 1.9688 1.9688 591600 12:38pm 06/20/1995 2.0625 2 2 569700 12:38pm 06/21/1995 2.0625 1.9688 2.0313 405400 12:38pm 06/22/1995 2.0313 1.9375 2 386500 12:38pm 06/23/1995 2 1.9375 1.9375 240800 12:38pm 06/26/1995 2 1.8438 1.8438 498300 12:38pm 06/27/1995 1.9375 1.8125 1.8438 430500 12:38pm 06/28/1995 1.9375 1.8438 1.9375 199400 12:38pm 06/29/1995 2 1.875 2 320600 12:38pm 06/30/1995 2 1.875 1.9375 306600 12:38pm 07/03/1995 2 1.875 1.875 86000 12:38pm 07/05/1995 2 1.875 2 75100 12:38pm 07/06/1995 2 1.875 1.9063 135100 12:38pm 07/07/1995 2.0625 1.9063 2 274800 12:38pm 07/10/1995 2.2188 1.9688 2.125 180100 12:38pm 07/11/1995 2.25 2.125 2.25 204800 12:38pm 07/12/1995 2.375 2.1563 2.3438 305900 12:38pm 07/13/1995 2.75 2.2813 2.6875 1086200 12:38pm 07/14/1995 3.25 2.5938 2.875 1502400 12:38pm 07/17/1995 3 2.375 2.5313 663800 12:38pm 07/18/1995 2.5313 2.4063 2.5 351700 12:38pm 07/19/1995 2.4688 2.1875 2.3125 315400 12:38pm 07/20/1995 2.375 2.25 2.375 177800 12:38pm 07/21/1995 2.5625 2.3125 2.5 234600 12:38pm 07/24/1995 2.5 2.4375 2.5 199300 12:38pm 07/25/1995 2.5 2.4375 2.4375 182400 12:38pm 07/26/1995 2.5625 2.3125 2.5 343600 12:38pm 07/27/1995 2.4375 2.25 2.25 250700 12:38pm 07/28/1995 2.3125 2.25 2.2813 192400 12:38pm 07/31/1995 2.375 2.2188 2.25 219500 12:38pm 08/01/1995 2.375 2.25 2.2813 62700 12:38pm 08/02/1995 2.375 2.25 2.25 97700 12:38pm 08/03/1995 2.25 2.1563 2.25 89400 12:38pm 08/04/1995 2.25 2.1563 2.1563 81500 12:38pm 08/07/1995 2.25 2.1563 2.1563 50900 12:38pm 08/08/1995 2.25 2.0625 2.1407 211400 12:38pm 08/09/1995 2.2188 2.125 2.2188 94500 12:38pm 08/10/1995 2.25 2.125 2.2188 119600 12:38pm 08/11/1995 2.2188 2.125 2.1875 111800 12:38pm 08/14/1995 2.2188 2.125 2.1563 99300 12:38pm 08/15/1995 2.2188 2.1563 2.1875 67400 12:38pm 08/16/1995 2.5 2.1875 2.375 391900 12:38pm 08/17/1995 2.4375 2.125 2.1563 309300 12:38pm 08/18/1995 2.1563 2 2.0313 325800 12:38pm 08/21/1995 2.0938 2 2.0625 126100 12:38pm 08/22/1995 2.0938 2 2.0313 188900 12:38pm 08/23/1995 2.0625 1.9688 2.0313 904100 12:38pm 08/24/1995 2.0313 1.9375 1.9375 335400 12:38pm 08/25/1995 2 1.9063 1.9688 661500 12:38pm 08/28/1995 2 1.9375 1.9844 693500 12:38pm 08/29/1995 2 1.9375 2 424300 12:38pm 08/30/1995 2.0625 1.9375 2 273400 12:38pm 08/31/1995 2.0625 1.9688 2.0313 138600 12:38pm 09/01/1995 2.0313 1.9688 2 48700 12:38pm 09/05/1995 2.0313 1.9688 2 262300 12:38pm 09/06/1995 2.0313 1.9688 2 264700 12:38pm 09/07/1995 2 1.9688 2 97200 12:38pm 09/08/1995 2.0313 1.9688 2 216000 12:38pm 09/11/1995 2.0938 2 2.0625 184600 12:38pm 09/12/1995 2.125 2.0625 2.0938 92600 12:38pm 09/13/1995 2.1563 2.0625 2.0625 247800 12:38pm 09/14/1995 2.1875 2.0625 2.1563 258200 12:38pm 09/15/1995 2.25 2.1563 2.1875 127900 12:38pm 09/18/1995 2.25 2.1563 2.25 120200 12:38pm 09/19/1995 2.25 2.1875 2.25 168800 12:38pm 09/20/1995 2.25 2.125 2.1875 231500 12:38pm 09/21/1995 2.1875 2.0313 2.0625 244100 12:38pm 09/22/1995 2.125 2 2.0313 254500 12:38pm 09/25/1995 2.0625 1.9375 2 201800 12:38pm 09/26/1995 2.0313 1.9688 2 135700 12:38pm 09/27/1995 2.0313 1.9688 2.0313 85600 12:38pm 09/28/1995 2.0625 1.9688 1.9688 191500 12:38pm 09/29/1995 2 1.7188 1.9375 202300 12:38pm 10/02/1995 1.9688 1.9375 1.9532 165800 12:38pm 10/03/1995 1.9688 1.9063 1.9375 222200 12:38pm 10/04/1995 1.9688 1.875 1.9063 128300 12:38pm 10/05/1995 1.9375 1.8438 1.8438 160600 12:38pm 10/06/1995 1.9063 1.8438 1.9063 118000 12:38pm 10/09/1995 1.9063 1.75 1.75 177300 12:38pm 10/10/1995 1.8125 1.75 1.8125 129700 12:38pm 10/11/1995 1.8125 1.75 1.7813 196800 12:38pm 10/12/1995 1.875 1.75 1.875 144300 12:38pm 10/13/1995 1.9375 1.75 1.75 101200 12:38pm 10/16/1995 1.875 1.75 1.75 97400 12:38pm 10/17/1995 1.875 1.625 1.75 270200 12:38pm 10/18/1995 1.75 1.5625 1.625 158700 12:38pm 10/19/1995 1.625 1.5 1.5313 289900 12:38pm 10/20/1995 1.7188 1.5313 1.7188 217700 12:38pm 10/23/1995 1.75 1.625 1.7188 111500 12:38pm 10/24/1995 1.75 1.6875 1.6875 157500 12:38pm 10/25/1995 1.75 1.6563 1.6875 136700 12:38pm 10/26/1995 1.7188 1.625 1.625 161300 12:38pm 10/27/1995 1.6875 1.5 1.5625 202800 12:38pm 10/30/1995 1.6875 1.5313 1.625 196800 12:38pm 10/31/1995 1.6875 1.5625 1.5625 150400 12:38pm 11/01/1995 1.625 1.4688 1.5625 296400 12:38pm 11/02/1995 1.5625 1.3438 1.4063 356900 12:38pm 11/03/1995 1.5 1.375 1.5 118700 12:38pm 11/06/1995 1.5 1.4063 1.4063 101500 12:38pm 11/07/1995 1.5625 1.4063 1.5625 165700 12:38pm 11/08/1995 1.5625 1.4688 1.5313 232600 12:38pm 11/09/1995 1.5313 1.4375 1.5313 205100 12:38pm 11/10/1995 1.5625 1.4688 1.5 75500 12:38pm 11/13/1995 1.625 1.5 1.5625 101300 12:38pm 11/14/1995 1.5938 1.5 1.5 142000 12:38pm 11/15/1995 1.5313 1.4375 1.4375 139600 12:38pm 11/16/1995 1.5 1.25 1.25 245100 12:38pm 11/17/1995 1.375 1.25 1.375 167100 12:38pm 11/20/1995 1.375 1.25 1.3125 189600 12:38pm 11/21/1995 1.375 1.1875 1.25 218600 12:38pm 11/22/1995 1.3125 1.25 1.25 167300 12:38pm 11/24/1995 1.3125 1.25 1.3125 60700 12:38pm 11/27/1995 1.375 1.25 1.3125 213500 12:38pm 11/28/1995 1.4375 1.25 1.375 257800 12:38pm 11/29/1995 1.4375 1.3125 1.3125 180300 12:38pm 11/30/1995 1.4375 1.3125 1.375 113200 12:38pm 12/01/1995 1.4063 1.3125 1.3438 198700 12:38pm 12/04/1995 1.375 1.25 1.3438 248000 12:38pm 12/05/1995 1.375 1.25 1.25 283600 12:38pm 12/06/1995 1.2813 1.1875 1.1875 433000 12:38pm 12/07/1995 1.25 1.0938 1.125 310300 12:38pm 12/08/1995 1.1875 1.0313 1.0313 307400 12:38pm 12/11/1995 1.0625 1 1.0313 494300 12:38pm 12/12/1995 1.1875 1.0313 1.0625 367400 12:38pm 12/13/1995 1.1875 1.0625 1.1875 259200 12:38pm 12/14/1995 1.1875 1.125 1.1563 203000 12:38pm 12/15/1995 1.1875 1.0625 1.0625 299400 12:38pm 12/18/1995 1.125 1.0313 1.0313 288800 12:38pm 12/19/1995 1.0938 1 1 390600 12:38pm 12/20/1995 1.0938 1 1.0938 476600 12:38pm 12/21/1995 1.125 1.0313 1.0313 378500 12:38pm 12/22/1995 1.0938 1 1.0625 550800 12:38pm 12/26/1995 1.0625 1 1 532100 12:38pm 12/27/1995 1.0313 0.9688 0.9688 926400 12:38pm 12/28/1995 1 0.9375 0.9688 1083400 12:38pm 12/29/1995 1.0625 0.9219 1.0313 1306900 12:38pm 01/02/1996 1.3125 1 1.3125 691400 12:38pm 01/03/1996 1.4063 1.25 1.3125 469300 12:38pm 01/04/1996 1.4375 1.2813 1.375 303200 12:38pm 01/05/1996 1.4063 1.3125 1.375 278300 12:38pm 01/08/1996 1.5 1.3438 1.4375 151300 12:38pm 01/09/1996 1.75 1.4375 1.75 729400 12:38pm 01/10/1996 1.875 1.6875 1.7188 676200 12:38pm 01/11/1996 1.875 1.5 1.625 443000 12:38pm 01/12/1996 1.625 1.375 1.375 327400 12:38pm 01/15/1996 1.4375 1.25 1.25 124200 12:38pm 01/16/1996 1.3125 1.2188 1.2813 405600 12:38pm 01/17/1996 1.625 1.2188 1.5625 259400 12:38pm 01/18/1996 1.75 1.5625 1.5625 259200 12:38pm 01/19/1996 1.6563 1.4375 1.4375 138200 12:38pm 01/22/1996 1.6563 1.4375 1.5 255200 12:38pm 01/23/1996 1.7813 1.5313 1.7188 673800 12:38pm 01/24/1996 1.75 1.625 1.625 200600 12:38pm 01/25/1996 1.75 1.625 1.75 292000 12:38pm 01/26/1996 1.7188 1.5938 1.5938 216800 12:38pm 01/29/1996 1.7188 1.5625 1.5625 143600 12:38pm 01/30/1996 1.625 1.5 1.5 128000 12:38pm 01/31/1996 1.625 1.5 1.5625 92300 12:38pm 02/01/1996 1.5625 1.5 1.5313 80100 12:38pm 02/02/1996 1.5313 1.4063 1.4063 214400 12:38pm 02/05/1996 1.5 1.3125 1.3125 164800 12:38pm 02/06/1996 1.4375 1.3125 1.375 325700 12:38pm 02/07/1996 1.375 1.3125 1.3438 134500 12:38pm 02/08/1996 1.375 1.3125 1.3438 71500 12:38pm 02/09/1996 1.375 1.3125 1.3125 163700 12:38pm 02/12/1996 1.375 1.3125 1.3125 344400 12:38pm 02/13/1996 1.375 1.3125 1.3125 144700 12:38pm 02/14/1996 1.375 1.3125 1.3125 74500 12:38pm 02/15/1996 1.375 1.3125 1.375 90200 12:38pm 02/16/1996 1.375 1.25 1.2813 134300 12:38pm 02/20/1996 1.3125 1.2188 1.3125 196900 12:38pm 02/21/1996 1.3125 1.25 1.3125 122100 12:38pm 02/22/1996 1.3125 1.2813 1.3125 93000 12:38pm 02/23/1996 1.4375 1.2813 1.3438 192300 12:38pm 02/26/1996 1.5625 1.3438 1.5 150800 1:07pm 02/27/1996 1.625 1.5 1.5 223400 12:38pm 02/28/1996 1.5313 1.4688 1.4688 157800 12:38pm 02/29/1996 1.5 1.4063 1.4688 84800 12:38pm 03/01/1996 1.4688 1.3438 1.3438 122300 12:38pm 03/04/1996 1.5 1.3125 1.4063 95100 12:38pm 03/05/1996 1.375 1.3125 1.3125 64200 12:38pm 03/06/1996 1.375 1.25 1.3438 88300 12:38pm 03/07/1996 1.3438 1.25 1.3125 38900 12:38pm 03/08/1996 1.3125 1.25 1.25 131200 12:38pm 03/11/1996 1.3438 1.25 1.3125 65200 12:38pm 03/12/1996 1.3125 1.25 1.3125 56100 12:38pm 03/13/1996 1.3125 1.2813 1.2813 89900 12:38pm 03/14/1996 1.3125 1.25 1.2813 89100 12:38pm 03/15/1996 1.3125 1.2813 1.2813 77200 12:38pm 03/18/1996 1.3125 1.25 1.3125 171700 12:38pm 03/19/1996 1.3125 1.25 1.25 211500 12:38pm 03/20/1996 1.2813 1.2188 1.2813 254600 12:38pm 03/21/1996 1.2813 1.1875 1.1875 86300 12:38pm 03/22/1996 1.2813 1.1875 1.25 102300 12:38pm 03/25/1996 1.375 1.2188 1.3438 152300 12:38pm 03/26/1996 1.375 1.25 1.3125 128000 12:38pm 03/27/1996 1.3125 1.25 1.3125 90100 12:38pm 03/28/1996 1.3125 1.25 1.3125 114300 12:38pm 03/29/1996 1.3125 1.25 1.2813 78500 12:38pm 04/01/1996 1.2813 1.25 1.2813 92400 12:38pm 04/02/1996 1.2813 1.25 1.25 82200 12:38pm 04/03/1996 1.2813 1.1875 1.25 124500 12:38pm 04/04/1996 1.25 1.2188 1.2188 125900 12:38pm 04/08/1996 1.25 1.1563 1.1563 95800 12:38pm 04/09/1996 1.25 1.1563 1.1563 135300 12:38pm 04/10/1996 1.25 1.1563 1.1875 122900 12:38pm 04/11/1996 1.25 1.1563 1.1563 61100 12:38pm 04/12/1996 1.2188 1.1875 1.2188 76400 12:38pm 04/15/1996 1.25 1.1875 1.1875 70600 12:38pm 04/16/1996 1.2188 1.125 1.1875 361800 12:38pm 04/17/1996 1.1875 1.125 1.1407 180600 12:38pm 04/18/1996 1.1875 1.125 1.1563 173800 12:38pm 04/19/1996 1.1875 1.125 1.1875 119300 12:38pm 04/22/1996 1.1875 1.125 1.125 76100 12:38pm 04/23/1996 1.1875 1.125 1.1563 113500 12:38pm 04/24/1996 1.1875 1.125 1.1875 180000 12:38pm 04/25/1996 1.25 1.0938 1.1563 252100 12:38pm 04/26/1996 1.3125 1.125 1.2188 316200 12:38pm 04/29/1996 1.4688 1.2188 1.4063 327800 12:38pm 04/30/1996 1.4688 1.2813 1.2813 291500 12:38pm 05/01/1996 1.3125 1.1875 1.2188 282000 12:38pm 05/02/1996 1.3125 1.1875 1.25 307400 12:38pm 05/03/1996 1.2813 1.1875 1.25 109600 12:38pm 05/06/1996 1.3125 1.1875 1.25 212800 12:38pm 05/07/1996 1.3125 1.25 1.2813 104200 12:38pm 05/08/1996 1.375 1.2813 1.2813 115000 12:38pm 05/09/1996 1.375 1.25 1.25 122700 12:38pm 05/10/1996 1.3125 1.25 1.3125 179000 12:38pm 05/13/1996 1.375 1.25 1.25 119100 12:38pm 05/14/1996 1.375 1.25 1.2657 94700 12:38pm 05/15/1996 1.2813 1.25 1.25 147800 12:38pm 05/16/1996 1.2813 1.25 1.2657 75200 12:38pm 05/17/1996 1.2813 1.1875 1.2188 243200 12:38pm 05/20/1996 1.3438 1.2188 1.3125 303300 12:38pm 05/21/1996 1.3438 1.1875 1.1875 201400 12:38pm 05/22/1996 1.4063 1.1875 1.4063 335900 12:38pm 05/23/1996 1.4063 1.3125 1.3438 562200 12:38pm 05/24/1996 1.375 1.3125 1.3438 162000 12:38pm 05/28/1996 1.5 1.3125 1.3438 315900 12:38pm 05/29/1996 1.5 1.3438 1.4375 570600 12:38pm 05/30/1996 1.5313 1.4063 1.5 273200 12:38pm 05/31/1996 1.5313 1.4063 1.4063 265200 12:38pm 06/03/1996 1.5 1.4063 1.4375 109800 12:38pm 06/04/1996 1.5 1.4375 1.5 172000 12:38pm 06/05/1996 1.5 1.4375 1.4375 92300 12:38pm 06/06/1996 1.5 1.4375 1.4688 123300 12:38pm 06/07/1996 1.4688 1.375 1.375 280300 12:38pm 06/10/1996 1.4688 1.375 1.4063 80300 12:38pm 06/11/1996 1.4688 1.3438 1.4375 327700 12:38pm 06/12/1996 1.4375 1.3125 1.4375 230300 12:38pm 06/13/1996 1.4375 1.3438 1.3438 184600 12:38pm 06/14/1996 1.4375 1.3125 1.3125 46900 12:38pm 06/17/1996 1.4375 1.25 1.2813 162800 12:38pm 06/18/1996 1.375 1.2188 1.2188 282100 12:38pm 06/19/1996 1.3438 1.125 1.125 263100 12:38pm 06/20/1996 1.25 1.0469 1.1875 266000 12:38pm 06/21/1996 1.1875 1.0938 1.0938 212000 12:38pm 06/24/1996 1.1875 1.0938 1.1875 83500 12:38pm 06/25/1996 1.1875 1.0313 1.0625 471200 12:38pm 06/26/1996 1.0938 1.0313 1.0938 108900 12:38pm 06/27/1996 1.125 1.0313 1.0625 191800 12:38pm 06/28/1996 1.125 0.9688 1 859600 12:38pm 07/01/1996 1.125 1 1.0313 130500 12:38pm 07/02/1996 1.125 1.0313 1.125 100200 12:38pm 07/03/1996 1.125 1.0625 1.125 44900 12:38pm 07/05/1996 1.125 1 1.125 822400 12:38pm 07/08/1996 1.125 1 1.0313 109100 12:38pm 07/09/1996 1.0625 1.0313 1.0625 99100 12:38pm 07/10/1996 1.125 1.0313 1.0625 109300 12:38pm 07/11/1996 1.0625 1 1 110800 12:38pm 07/12/1996 1.0313 1 1 174800 12:38pm 07/15/1996 1.1563 1 1.0313 173800 12:38pm 07/16/1996 1.125 1 1.0938 216300 12:38pm 07/17/1996 1.1563 1.0313 1.0313 200000 12:38pm 07/18/1996 1.1563 1 1.0313 142600 12:38pm 07/19/1996 1.1563 1 1.0938 151800 12:38pm 07/22/1996 1.125 0.9688 1 255600 12:38pm 07/23/1996 1.0313 0.9688 1 207100 12:38pm 07/24/1996 1.0313 0.9375 1 331300 12:38pm 07/25/1996 1.0313 0.9688 1 182100 12:38pm 07/26/1996 1.0313 0.9688 1 90400 12:38pm 07/29/1996 1.0625 0.9688 0.9688 103300 12:38pm 07/30/1996 1.0625 1 1 99400 12:38pm 07/31/1996 1.0625 0.9688 1 277300 12:38pm 08/01/1996 1.0313 0.9375 0.9375 60700 12:38pm 08/02/1996 1 0.9375 0.9375 110800 12:38pm 08/05/1996 1 0.9063 0.9063 97000 12:38pm 08/06/1996 0.9688 0.8125 0.8125 285400 12:38pm 08/07/1996 0.875 0.75 0.75 313600 12:38pm 08/08/1996 0.875 0.75 0.875 160200 12:38pm 08/09/1996 1 0.8438 0.9688 227300 12:38pm 08/12/1996 0.9688 0.875 0.875 55800 12:38pm 08/13/1996 0.9375 0.875 0.875 43000 12:38pm 08/14/1996 0.9375 0.875 0.9063 54000 12:38pm 08/15/1996 0.9375 0.875 0.9063 70000 12:38pm 08/16/1996 0.9688 0.8125 0.9375 83000 12:38pm 08/19/1996 0.9375 0.7188 0.75 351400 12:38pm 08/20/1996 0.875 0.75 0.7813 68500 12:38pm 08/21/1996 0.8438 0.75 0.7813 145000 12:38pm 08/22/1996 0.8438 0.7813 0.7813 152800 12:38pm 08/23/1996 0.8438 0.7813 0.8125 95900 12:38pm 08/26/1996 0.8438 0.75 0.75 85700 12:38pm 08/27/1996 0.8438 0.75 0.75 78500 12:38pm 08/28/1996 0.8438 0.7813 0.8125 51600 12:38pm 08/29/1996 0.8438 0.7813 0.8125 45300 12:38pm 08/30/1996 0.8438 0.7813 0.8438 159400 12:38pm 09/03/1996 0.9375 0.8125 0.8438 160600 12:38pm 09/04/1996 0.9688 0.875 0.9375 257500 12:38pm 09/05/1996 1 0.9375 1 399600 12:38pm 09/06/1996 1.0625 0.9688 1 245500 12:38pm 09/09/1996 1.3125 1.0313 1.25 713800 12:38pm 09/10/1996 1.4688 1.125 1.1563 1123600 12:38pm 09/11/1996 1.2813 1.0625 1.1563 323900 12:38pm 09/12/1996 1.1563 1.0625 1.125 211500 12:38pm 09/13/1996 1.25 1.0313 1.25 260300 12:38pm 09/16/1996 1.25 1.0938 1.0938 246700 12:38pm 09/17/1996 1.3125 1.0938 1.125 433600 12:38pm 09/18/1996 1.25 1.125 1.125 313500 12:38pm 09/19/1996 1.1875 1.0938 1.125 130200 12:38pm 09/20/1996 1.1875 1.0938 1.0938 212900 12:38pm 09/23/1996 1.1563 1.0625 1.0625 62100 12:38pm 09/24/1996 1.125 1.0625 1.0625 68400 12:38pm 09/25/1996 1.0625 0.9063 0.9375 265900 12:38pm 09/26/1996 1 0.9063 1 103700 12:38pm 09/27/1996 1.0313 0.9375 0.9688 76400 12:38pm 09/30/1996 1 0.9063 0.9688 152800 12:38pm 10/01/1996 1 0.875 0.9375 229500 12:38pm 10/02/1996 0.9688 0.875 0.9063 146500 12:38pm 10/03/1996 0.9688 0.875 0.875 124400 12:38pm 10/04/1996 0.9688 0.875 0.9375 93900 12:38pm 10/07/1996 0.9375 0.875 0.9375 106500 12:38pm 10/08/1996 0.9375 0.875 0.9063 109000 12:38pm 10/09/1996 0.9375 0.875 0.9375 114600 12:38pm 10/10/1996 1 0.9063 0.9375 117400 12:38pm 10/11/1996 1.0625 0.9375 1 187500 12:38pm 10/14/1996 1.0625 0.9375 0.9375 76500 12:38pm 10/15/1996 1 0.875 0.9375 194100 12:38pm 10/16/1996 1 0.9375 0.9375 56600 12:38pm 10/17/1996 0.9688 0.9063 0.9688 187500 12:38pm 10/18/1996 0.9688 0.9063 0.9375 50500 12:38pm 10/21/1996 0.9375 0.875 0.9063 143800 12:38pm 10/22/1996 0.9375 0.8125 0.9375 159600 12:38pm 10/23/1996 0.9375 0.8125 0.875 88400 12:38pm 10/24/1996 0.9063 0.7813 0.875 188900 12:38pm 10/25/1996 0.9375 0.8125 0.9375 108400 1:07pm 10/28/1996 0.9375 0.75 0.8125 173800 1:07pm 10/29/1996 0.9375 0.8125 0.9375 98500 1:07pm 10/30/1996 0.9375 0.8125 0.8125 236500 1:07pm 10/31/1996 0.9375 0.8125 0.8125 60300 1:07pm 11/01/1996 0.9063 0.8125 0.8438 83800 1:07pm 11/04/1996 0.8125 0.7188 0.75 590800 1:07pm 11/05/1996 0.875 0.75 0.7813 481600 1:07pm 11/06/1996 0.8438 0.75 0.7813 144700 1:07pm 11/07/1996 0.9063 0.75 0.7813 259700 1:07pm 11/08/1996 0.9063 0.75 0.875 311600 1:07pm 11/11/1996 0.9063 0.8125 0.8125 289100 1:07pm 11/12/1996 0.9063 0.7813 0.7813 302500 1:07pm 11/13/1996 0.9063 0.75 0.8438 250700 1:07pm 11/14/1996 1.2813 0.8125 1.1875 2021800 1:07pm 11/15/1996 1.5 1.2813 1.2813 2106700 1:07pm 11/18/1996 1.3438 1.125 1.125 889300 1:07pm 11/19/1996 1.2188 1.125 1.125 519300 1:07pm 11/20/1996 1.1875 1.0938 1.1563 198500 1:07pm 11/21/1996 1.1875 1.0938 1.1563 207700 1:07pm 11/22/1996 1.1875 1.0938 1.1563 281500 1:07pm 11/25/1996 1.1875 0.9688 1.0313 579000 1:07pm 11/26/1996 1.25 1 1.25 647300 1:07pm 11/27/1996 1.3438 1.125 1.3438 758800 1:07pm 11/29/1996 1.3438 1.2813 1.3438 165600 1:07pm 12/02/1996 1.375 1.25 1.2813 618500 1:07pm 12/03/1996 1.3125 1.1563 1.25 346200 1:07pm 12/04/1996 1.25 1.125 1.1875 119500 1:07pm 12/05/1996 1.1563 1.125 1.125 141700 1:07pm 12/06/1996 1.1875 1.125 1.125 173300 1:07pm 12/09/1996 1.3125 1.1563 1.3125 636300 1:07pm 12/10/1996 1.3125 1.1563 1.25 481400 1:07pm 12/11/1996 1.2188 1.0625 1.2188 174700 1:07pm 12/12/1996 1.2813 1.125 1.25 283800 1:07pm 12/13/1996 1.2813 1.1563 1.25 396800 1:07pm 12/16/1996 1.4063 1.25 1.3438 780400 1:07pm 12/17/1996 1.5313 1.3125 1.5313 1069700 1:07pm 12/18/1996 1.8438 1.6563 1.7813 2173900 1:07pm 12/19/1996 1.9688 1.6875 1.9688 1084200 1:07pm 12/20/1996 2.0313 1.8125 1.875 1318400 1:07pm 12/23/1996 2 1.8125 1.9375 564700 1:07pm 12/24/1996 1.9688 1.8438 1.8438 91200 1:07pm 12/26/1996 1.9063 1.5625 1.5625 395900 1:07pm 12/27/1996 1.7188 1.4688 1.5 341800 1:07pm 12/30/1996 1.5938 1.5 1.5 552000 1:07pm 12/31/1996 1.7813 1.5 1.75 637500 1:07pm 01/02/1997 1.8125 1.6875 1.75 315200 1:07pm 01/03/1997 1.75 1.625 1.6875 214000 1:07pm 01/06/1997 1.875 1.6875 1.7657 255600 1:07pm 01/07/1997 1.9063 1.8125 1.8438 631500 1:07pm 01/08/1997 2 1.8125 1.9688 1050700 1:07pm 01/09/1997 2.0625 1.9375 2 1615700 1:07pm 01/10/1997 2.4063 2 2.375 2168800 1:07pm 01/13/1997 2.75 2.4063 2.625 2408000 1:07pm 01/14/1997 2.875 2.5625 2.75 1566300 1:07pm 01/15/1997 3 2.75 3 1512600 1:07pm 01/16/1997 3.0313 2.1875 2.625 2577700 1:07pm 01/17/1997 2.5938 2.125 2.5625 1080800 1:07pm 01/20/1997 2.625 2.4063 2.4688 463400 1:07pm 01/21/1997 2.5 2.1563 2.1563 849500 1:07pm 01/22/1997 2.25 1.9688 1.9688 779100 1:07pm 01/23/1997 2.1875 1.75 2.0938 1705600 1:07pm 01/24/1997 2.5 2.125 2.375 728200 1:07pm 01/27/1997 2.3125 1.9063 1.9375 724600 1:07pm 01/28/1997 2.1563 1.8438 2 551600 1:07pm 01/29/1997 2.125 1.9375 2.0313 285800 1:07pm 01/30/1997 2.125 1.9375 2 118300 1:07pm 01/31/1997 2.125 2 2.0313 317700 1:07pm 02/03/1997 2.0938 1.9375 2 213700 1:07pm 02/04/1997 2.0625 1.9375 2 249000 1:07pm 02/05/1997 2.125 1.9688 1.9688 246200 1:07pm 02/06/1997 2 1.9375 2 160300 1:07pm 02/07/1997 2.0313 1.9688 2 167000 1:07pm 02/10/1997 2.0313 1.9688 2 174100 1:07pm 02/11/1997 2.0313 1.9375 1.9375 225100 1:07pm 02/12/1997 2 1.9375 2 181800 1:07pm 02/13/1997 2 1.875 1.9688 162200 1:07pm 02/14/1997 2.0313 1.9063 2 287500 1:07pm 02/18/1997 2 1.9375 1.9688 233200 1:07pm 02/19/1997 2 1.9375 1.9375 103500 1:07pm 02/20/1997 2.0313 1.9375 2.0313 133200 1:07pm 02/21/1997 2.0313 1.9375 1.9375 178100 1:07pm 02/24/1997 2.2813 2 2.25 680600 1:07pm 02/25/1997 2.2813 2 2.0313 323100 1:07pm 02/26/1997 2.0313 1.8125 1.9688 359300 1:07pm 02/27/1997 1.9375 1.8125 1.9375 373600 1:07pm 02/28/1997 1.9688 1.9063 1.9688 116800 1:07pm 03/03/1997 1.9688 1.9063 1.9063 84000 1:07pm 03/04/1997 1.9688 1.8125 1.8438 199400 1:07pm 03/05/1997 1.9063 1.8125 1.8125 108100 1:07pm 03/06/1997 1.875 1.75 1.75 144200 1:07pm 03/07/1997 1.8438 1.75 1.7813 156900 1:07pm 03/10/1997 1.8438 1.75 1.75 110800 1:07pm 03/11/1997 1.8438 1.75 1.7813 100100 1:07pm 03/12/1997 1.875 1.7813 1.8438 227700 1:07pm 03/13/1997 1.9375 1.8125 1.875 143300 1:07pm 03/14/1997 1.9688 1.875 1.9063 142400 1:07pm 03/17/1997 1.9375 1.75 1.7813 209400 1:07pm 03/18/1997 1.875 1.7813 1.8438 129600 1:07pm 03/19/1997 1.9375 1.8438 1.8438 147600 1:07pm 03/20/1997 1.9375 1.8125 1.875 111000 1:07pm 03/21/1997 1.875 1.75 1.7813 226400 1:07pm 03/24/1997 1.8438 1.7813 1.7969 75700 1:07pm 03/25/1997 1.8438 1.75 1.8438 96800 1:07pm 03/26/1997 1.875 1.7188 1.7813 946600 1:07pm 03/27/1997 1.7813 1.4375 1.5 708100 1:07pm 03/31/1997 1.5938 1.4688 1.5 323700 1:07pm 04/01/1997 1.5625 1.375 1.375 228700 1:07pm 04/02/1997 1.4688 1.3438 1.3438 288400 1:07pm 04/03/1997 1.4063 1.25 1.375 238100 1:07pm 04/04/1997 1.5 1.2813 1.4688 326500 1:07pm 04/07/1997 1.5938 1.4688 1.5625 313500 1:07pm 04/08/1997 1.5625 1.4375 1.4375 213700 1:07pm 04/09/1997 1.5 1.375 1.4063 125600 1:07pm 04/10/1997 1.4688 1.375 1.375 133200 1:07pm 04/11/1997 1.4063 1.25 1.3125 239200 1:07pm 04/14/1997 1.5 1.3125 1.3438 185800 1:07pm 04/15/1997 1.4063 1.2188 1.25 383500 1:07pm 04/16/1997 1.375 1.25 1.3438 132800 1:07pm 04/17/1997 1.375 1.2813 1.2813 123100 1:07pm 04/18/1997 1.375 1.25 1.25 165700 1:07pm 04/21/1997 1.3125 1.2188 1.2813 96900 1:07pm 04/22/1997 1.2813 1.2188 1.25 166000 1:07pm 04/23/1997 1.2813 1.1563 1.1563 103600 1:07pm 04/24/1997 1.2188 1.125 1.2188 94600 1:07pm 04/25/1997 1.2188 1.125 1.125 114700 1:07pm 04/28/1997 1.1875 1.0938 1.0938 121800 1:07pm 04/29/1997 1.25 1.125 1.1875 176100 1:07pm 04/30/1997 1.2813 1.1875 1.2188 93400 1:07pm 05/01/1997 1.3125 1.1875 1.1875 134500 1:07pm 05/02/1997 1.2813 1.1563 1.2813 142600 1:07pm 05/05/1997 1.3125 1.2188 1.2188 117600 1:07pm 05/06/1997 1.2813 1.2188 1.2344 111000 1:07pm 05/07/1997 1.25 1.1875 1.2188 106600 1:07pm 05/08/1997 1.25 1.1875 1.25 92600 1:07pm 05/09/1997 1.2813 1.1875 1.2188 153300 1:07pm 05/12/1997 1.2813 1.2188 1.2188 168600 1:07pm 05/13/1997 1.2813 1.2188 1.2188 72600 1:07pm 05/14/1997 1.2813 1.1875 1.1875 93400 1:07pm 05/15/1997 1.25 1.1563 1.1563 105900 1:07pm 05/16/1997 1.1875 1.1563 1.1875 21400 1:07pm 05/19/1997 1.2188 1.125 1.125 139500 1:07pm 05/20/1997 1.1875 1.125 1.1875 157900 1:07pm 05/21/1997 1.2188 1.1563 1.1563 157600 1:07pm 05/22/1997 1.25 1.1563 1.2188 74900 1:07pm 05/23/1997 1.25 1.125 1.1563 108000 1:07pm 05/27/1997 1.1875 1.125 1.125 85300 1:07pm 05/28/1997 1.1563 1.125 1.1563 136300 1:07pm 05/29/1997 1.2188 1.125 1.1875 112800 1:07pm 05/30/1997 1.1875 1.125 1.1563 32100 1:07pm 06/02/1997 1.2188 1.125 1.125 63800 1:07pm 06/03/1997 1.1875 1.125 1.1563 86500 1:07pm 06/04/1997 1.1563 1.125 1.125 65600 1:07pm 06/05/1997 1.2188 1.125 1.2188 97700 1:07pm 06/06/1997 1.2188 1.1875 1.1875 47300 1:07pm 06/09/1997 1.2188 1.0938 1.125 120100 1:07pm 06/10/1997 1.1875 1.0938 1.1563 95200 1:07pm 06/11/1997 1.1563 1.0938 1.125 78900 1:07pm 06/12/1997 1.1875 1.125 1.1875 71400 1:07pm 06/13/1997 1.1875 1.0938 1.125 152700 1:07pm 06/16/1997 1.375 1.125 1.1875 584000 1:07pm 06/17/1997 1.3125 1.2188 1.2188 248300 1:07pm 06/18/1997 1.3125 1.2188 1.3125 117000 1:07pm 06/19/1997 1.5625 1.2813 1.5 425200 1:07pm 06/20/1997 1.7813 1.5 1.6875 745800 1:07pm 06/23/1997 1.8125 1.5 1.625 267300 1:07pm 06/24/1997 1.625 1.5 1.5 191800 1:07pm 06/25/1997 1.625 1.4688 1.4688 177400 1:07pm 06/26/1997 1.5 1.375 1.375 126300 1:07pm 06/27/1997 1.4375 1.375 1.4375 54700 1:07pm 06/30/1997 1.4375 1.3125 1.375 119000 1:07pm 07/01/1997 1.4375 1.375 1.375 49000 1:07pm 07/02/1997 1.4375 1.3125 1.375 52500 1:07pm 07/03/1997 1.375 1.3125 1.375 71400 1:07pm 07/07/1997 1.375 1.2813 1.2813 83400 1:07pm 07/08/1997 1.3438 1.2813 1.2813 160500 1:07pm 07/09/1997 1.4063 1.2813 1.375 237700 1:07pm 07/10/1997 1.4063 1.3125 1.3125 42900 1:07pm 07/11/1997 1.4063 1.3125 1.3125 95900 1:07pm 07/14/1997 1.3438 1.25 1.25 214600 1:07pm 07/15/1997 1.2813 1.2188 1.25 155400 1:07pm 07/16/1997 1.25 1.2188 1.2188 210600 1:07pm 07/17/1997 1.25 1.2188 1.25 132700 1:07pm 07/18/1997 1.3125 1.2188 1.3125 157000 1:07pm 07/21/1997 1.375 1.25 1.3438 111100 1:07pm 07/22/1997 1.375 1.3125 1.3125 75000 1:07pm 07/23/1997 1.3438 1.2188 1.2188 422700 1:07pm 07/24/1997 1.2813 1.1875 1.25 96800 1:07pm 07/25/1997 1.25 1.1875 1.25 152000 1:07pm 07/28/1997 1.2813 1.125 1.125 198700 1:07pm 07/29/1997 1.2188 1.125 1.1875 127000 1:07pm 07/30/1997 1.1875 1.0938 1.125 270500 1:07pm 07/31/1997 1.2188 1.125 1.1875 312400 1:07pm 08/01/1997 1.2188 1.125 1.1407 204000 1:07pm 08/04/1997 1.3438 1.125 1.3125 805200 1:07pm 08/05/1997 1.3438 1.2813 1.2813 166500 1:07pm 08/06/1997 1.3125 1.25 1.25 128600 1:07pm 08/07/1997 1.3125 1.1563 1.25 170700 1:07pm 08/08/1997 1.25 1.1563 1.25 99400 1:07pm 08/11/1997 1.25 1.125 1.1563 112600 1:07pm 08/12/1997 1.2188 1.125 1.125 89400 1:07pm 08/13/1997 1.1875 1.125 1.125 193700 1:07pm 08/14/1997 1.1875 1.125 1.1563 153600 1:07pm 08/15/1997 1.1563 1.125 1.125 170100 1:07pm 08/18/1997 1.1875 1.0938 1.1875 107500 1:07pm 08/19/1997 1.1875 1.0938 1.125 154000 1:07pm 08/20/1997 1.1875 1.0938 1.1563 143700 1:07pm 08/21/1997 1.2188 1.125 1.125 176200 1:07pm 08/22/1997 1.1875 1.125 1.125 96700 1:07pm 08/25/1997 1.1875 1.0938 1.1563 207300 1:07pm 08/26/1997 1.1875 1.125 1.125 64900 1:07pm 08/27/1997 1.1875 1.0938 1.0938 235400 1:07pm 08/28/1997 1.1563 1.0625 1.0938 256600 1:07pm 08/29/1997 1.2188 1.125 1.2188 170700 1:07pm 09/02/1997 1.2188 1.0938 1.0938 111800 1:07pm 09/03/1997 1.1875 1.0938 1.125 76800 1:07pm 09/04/1997 1.2188 1.125 1.1563 134800 1:07pm 09/05/1997 1.2188 1.1563 1.1563 46700 1:07pm 09/08/1997 1.25 1.1563 1.1563 226000 1:07pm 09/09/1997 1.2188 1.1563 1.1875 179900 1:07pm 09/10/1997 1.2188 1.125 1.1563 116800 1:07pm 09/11/1997 1.1875 1.125 1.1875 149700 1:07pm 09/12/1997 1.25 1.125 1.2188 194600 1:07pm 09/15/1997 1.25 1.125 1.1875 158500 1:07pm 09/16/1997 1.25 1.1875 1.25 87700 1:07pm 09/17/1997 1.3125 1.1875 1.25 454400 1:07pm 09/18/1997 1.625 1.25 1.5938 859900 1:07pm 09/19/1997 1.6563 1.3125 1.375 544900 1:07pm 09/22/1997 1.625 1.375 1.5313 630600 1:07pm 09/23/1997 1.5625 1.4063 1.4688 500100 1:07pm 09/24/1997 1.5 1.375 1.375 253600 1:07pm 09/25/1997 1.4375 1.3125 1.4063 303900 1:07pm 09/26/1997 1.375 1.3125 1.3125 90800 1:07pm 09/29/1997 1.375 1.25 1.3438 102800 1:07pm 09/30/1997 1.375 1.25 1.375 209400 1:07pm 10/01/1997 1.375 1.3125 1.375 120900 1:07pm 10/02/1997 1.375 1.3125 1.3125 44300 1:07pm 10/03/1997 1.375 1.3125 1.3438 86800 1:07pm 10/06/1997 1.375 1.3125 1.3438 67300 1:07pm 10/07/1997 1.375 1.2813 1.3438 120200 1:07pm 10/08/1997 1.3438 1.25 1.2813 103200 1:07pm 10/09/1997 1.3125 1.1875 1.25 288200 1:07pm 10/10/1997 1.2813 1.2188 1.25 136600 1:07pm 10/13/1997 1.3125 1.2188 1.25 230300 1:07pm 10/14/1997 1.2813 1.2188 1.2813 171500 1:07pm 10/15/1997 1.2813 1.25 1.25 70200 1:07pm 10/16/1997 1.3125 1.25 1.25 121000 1:07pm 10/17/1997 1.375 1.25 1.2813 100700 1:07pm 10/20/1997 1.4063 1.3125 1.375 426700 1:07pm 10/21/1997 1.4063 1.3125 1.3125 256200 1:07pm 10/22/1997 1.375 1.3125 1.3125 153200 1:07pm 10/23/1997 1.375 1.2188 1.25 287500 1:07pm 10/24/1997 1.2813 1.25 1.2813 64700 1:07pm 10/27/1997 1.2813 1.2188 1.2188 86300 1:07pm 10/28/1997 1.25 1.125 1.2188 230400 1:07pm 10/29/1997 1.25 1.1875 1.2188 264500 1:07pm 10/30/1997 1.25 1.1875 1.1875 131800 1:07pm 10/31/1997 1.25 1.125 1.125 151400 1:07pm 11/03/1997 1.2813 1.1563 1.25 174300 1:07pm 11/04/1997 1.2813 1.1875 1.1875 115000 1:07pm 11/05/1997 1.25 1.1875 1.25 67600 1:07pm 11/06/1997 1.25 1.2188 1.25 64300 1:07pm 11/07/1997 1.2188 1.1875 1.2032 133700 1:07pm 11/10/1997 1.2188 1.1563 1.1563 108400 1:07pm 11/11/1997 1.1875 1.125 1.1875 104600 1:07pm 11/12/1997 1.1875 1.125 1.125 486300 1:07pm 11/13/1997 1.1563 1.125 1.1563 139000 1:07pm 11/14/1997 1.1875 1.125 1.1875 218200 1:07pm 11/17/1997 1.2188 1.125 1.2188 165700 1:07pm 11/18/1997 1.2188 1.125 1.125 64400 1:07pm 11/19/1997 1.1875 1.125 1.125 227400 1:07pm 11/20/1997 1.1563 1.125 1.1563 162400 1:07pm 11/21/1997 1.1563 1.125 1.125 82900 1:07pm 11/24/1997 1.1563 1.125 1.1563 135100 1:07pm 11/25/1997 1.1563 1.125 1.125 125300 1:07pm 11/26/1997 1.1563 1.0313 1.0938 208600 1:07pm 11/28/1997 1.125 1.0938 1.0938 31600 1:07pm 12/01/1997 1.125 1.0313 1.0625 174600 1:07pm 12/02/1997 1.0938 1.0313 1.0313 204000 1:07pm 12/03/1997 1.125 1.0313 1.0313 241700 1:07pm 12/04/1997 1.0625 1.0313 1.0313 295500 1:07pm 12/05/1997 1.0625 1 1.0313 282100 1:07pm 12/08/1997 1.0625 1 1 286400 1:07pm 12/09/1997 1.0313 1 1.0313 295700 1:07pm 12/10/1997 1.0313 0.9688 0.9688 475700 1:07pm 12/11/1997 1.0313 0.9688 1 283600 1:07pm 12/12/1997 1.0313 0.9688 1.0313 398100 1:07pm 12/15/1997 1.0313 0.9375 0.9688 279800 1:07pm 12/16/1997 1 0.9375 0.9375 373000 1:07pm 12/17/1997 0.9688 0.9063 0.9063 379700 1:07pm 12/18/1997 0.9375 0.8438 0.875 834900 1:07pm 12/19/1997 0.9375 0.8438 0.9063 293300 1:07pm 12/22/1997 0.9375 0.8125 0.8438 297800 1:07pm 12/23/1997 0.875 0.8125 0.8125 1265400 1:07pm 12/24/1997 0.875 0.8125 0.875 205500 1:07pm 12/26/1997 0.875 0.8125 0.8438 291700 1:07pm 12/29/1997 0.875 0.7813 0.8125 1396900 1:07pm 12/30/1997 0.875 0.8125 0.8438 2015900 1:07pm 12/31/1997 0.875 0.8125 0.875 1703700 1:07pm 01/02/1998 0.9375 0.875 0.9375 510600 10:25pm 01/05/1998 1.0312 0.9062 1.0312 954600 10:25pm 01/06/1998 1.0625 1 1.0625 277200 10:25pm 01/07/1998 1.0625 1 1.0156 451800 10:25pm 01/08/1998 1.0625 1 1 365700 10:25pm 01/09/1998 1.0625 1 1 154300 10:25pm 01/12/1998 1.0625 1 1 176900 10:25pm 01/13/1998 1.0625 1 1.0312 81100 10:25pm 01/14/1998 1.0312 1 1 109700 10:25pm 01/15/1998 1.0312 1 1 187900 10:25pm 01/16/1998 1.0312 0.9688 0.9688 477900 10:25pm 01/20/1998 1.0312 0.9688 1 165700 10:25pm 01/21/1998 1 0.9688 0.9688 182700 10:25pm 01/22/1998 1.0312 0.9688 0.9688 124900 10:25pm 01/23/1998 1 0.9375 1 118900 10:25pm 01/26/1998 1 0.9375 0.9688 91000 10:25pm 01/27/1998 1 0.9375 0.9688 88800 10:25pm 01/28/1998 0.9688 0.875 0.9375 188700 10:25pm 01/29/1998 1 0.9062 0.9375 164800 10:25pm 01/30/1998 0.9688 0.9062 0.9375 88700 10:25pm 02/02/1998 0.9688 0.9062 0.9688 304800 10:25pm 02/03/1998 0.9688 0.875 0.9062 174100 10:25pm 02/04/1998 0.9375 0.875 0.9062 192400 10:25pm 02/05/1998 0.9688 0.9062 0.9375 107100 10:25pm 02/06/1998 0.9688 0.9062 0.9375 52400 10:25pm 02/09/1998 0.9375 0.875 0.9062 135500 10:25pm 02/10/1998 0.9688 0.875 0.9688 272800 10:25pm 02/11/1998 0.9375 0.9062 0.9375 99400 10:25pm 02/12/1998 0.9375 0.9062 0.9375 146900 10:25pm 02/13/1998 0.9375 0.8438 0.8438 270400 10:25pm 02/17/1998 0.9062 0.8438 0.875 283200 10:25pm 02/18/1998 0.9062 0.8438 0.875 71100 10:25pm 02/19/1998 0.9062 0.8125 0.8125 342700 10:25pm 02/20/1998 0.9375 0.8125 0.9062 430400 10:25pm 02/23/1998 1.0625 0.9062 1.0625 600800 10:25pm 02/24/1998 1.0625 0.9688 1.0312 194100 10:25pm 02/25/1998 1.0625 0.9688 0.9688 180900 10:25pm 02/26/1998 1.0312 0.9688 0.9688 127200 10:25pm 02/27/1998 1.0625 0.9688 1.0312 223400 10:25pm 03/02/1998 1.0625 1 1.0625 169700 10:25pm 03/03/1998 1.0625 1 1.0312 317900 10:25pm 03/04/1998 1.0625 1.0312 1.0312 167500 10:25pm 03/05/1998 1.0625 1 1.0312 135900 10:25pm 03/06/1998 1.0625 1 1 234100 10:25pm 03/09/1998 1.0312 1 1 93100 10:25pm 03/10/1998 1.0312 0.9688 1.0312 198400 10:25pm 03/11/1998 1.0312 0.9688 1.0312 132000 10:25pm 03/12/1998 1.0312 1 1.0312 45500 10:25pm 03/13/1998 1.0312 1 1 97500 10:25pm 03/16/1998 1.0312 1 1 74200 10:25pm 03/17/1998 1.0312 0.9688 0.9688 119100 10:25pm 03/18/1998 1 0.9375 0.9688 93900 10:25pm 03/19/1998 1 0.9375 0.9688 59000 10:25pm 03/20/1998 1 0.9375 0.9688 141900 10:25pm 03/23/1998 0.9688 0.9375 0.9375 58800 10:25pm 03/24/1998 0.9688 0.9375 0.9688 72600 10:25pm 03/25/1998 0.9688 0.9375 0.9688 142000 10:25pm 03/26/1998 0.9688 0.9062 0.9062 87100 10:25pm 03/27/1998 0.9688 0.9062 0.9375 99500 10:25pm 03/30/1998 0.9688 0.875 0.9062 208300 10:25pm 03/31/1998 0.9375 0.875 0.875 74400 10:25pm 04/01/1998 0.9375 0.875 0.875 143400 10:25pm 04/02/1998 0.9375 0.875 0.9375 155700 10:25pm 04/03/1998 0.9375 0.875 0.9062 167400 10:25pm 04/06/1998 0.9375 0.875 0.9375 165600 10:25pm 04/07/1998 0.9375 0.9062 0.9062 196400 10:25pm 04/08/1998 0.9375 0.9062 0.9062 75300 10:25pm 04/09/1998 0.9688 0.9062 0.9688 118300 10:25pm 04/13/1998 0.9688 0.9375 0.9375 100400 10:25pm 04/14/1998 0.9688 0.9375 0.9375 126000 10:25pm 04/15/1998 0.9688 0.9062 0.9062 175100 10:25pm 04/16/1998 0.9375 0.9062 0.9375 151900 10:25pm 04/17/1998 0.9375 0.9062 0.9375 59600 10:25pm 04/20/1998 0.9688 0.9375 0.9375 107800 10:25pm 04/21/1998 1 0.9062 0.9688 191700 10:25pm 04/22/1998 0.9688 0.9062 0.9688 280200 10:25pm 04/23/1998 1 0.9375 0.9375 233800 10:25pm 04/24/1998 1 0.9688 1 313200 10:25pm 04/27/1998 1.0625 0.9688 1 544200 10:25pm 04/28/1998 1.25 1 1.1562 1648900 10:25pm 04/29/1998 1.6875 1.3125 1.5312 2599700 10:25pm 04/30/1998 1.6562 1.2188 1.4375 1943100 10:25pm 05/01/1998 1.4688 1.25 1.2812 483200 10:25pm 05/04/1998 1.375 1.25 1.25 311500 10:25pm 05/05/1998 1.3125 1.2188 1.25 294800 10:25pm 05/06/1998 1.25 1.2188 1.2188 111600 10:25pm 05/07/1998 1.25 1.125 1.1562 265700 10:25pm 05/08/1998 1.3125 1.0938 1.3125 329900 10:25pm 05/11/1998 1.4688 1.25 1.4062 337200 10:25pm 05/12/1998 1.4375 1.3125 1.375 96500 10:25pm 05/13/1998 1.3438 1.2812 1.3438 96900 10:25pm 05/14/1998 1.3438 1.2812 1.3125 68300 10:25pm 05/15/1998 1.375 1.25 1.25 177000 10:25pm 05/18/1998 1.3438 1.25 1.3125 114300 10:25pm 05/19/1998 1.3125 1.25 1.25 121000 10:25pm 05/20/1998 1.3125 1.2188 1.2188 188900 10:25pm 05/21/1998 1.3125 1.2188 1.2812 116100 10:25pm 05/22/1998 1.375 1.2188 1.2812 137900 10:25pm 05/26/1998 1.2812 1.2188 1.2188 108700 10:25pm 05/27/1998 1.25 1.1562 1.2188 137200 10:25pm 05/28/1998 1.25 1.1562 1.25 59700 10:25pm 05/29/1998 1.2188 1.125 1.1562 117500 10:25pm 06/01/1998 1.2188 1.125 1.1875 117100 10:25pm 06/02/1998 1.2188 1.125 1.125 169200 10:25pm 06/03/1998 1.1875 1.125 1.125 170900 10:25pm 06/04/1998 1.1562 1.125 1.1562 48800 10:25pm 06/05/1998 1.1875 1.125 1.125 69600 10:25pm 06/08/1998 1.1875 1.125 1.1562 196300 10:25pm 06/09/1998 1.125 1.0938 1.125 119100 10:25pm 06/10/1998 1.1562 1.0938 1.125 134300 10:25pm 06/11/1998 1.375 1.0625 1.375 569200 10:25pm 06/12/1998 1.375 1.1875 1.2188 539800 10:25pm 06/15/1998 1.25 1.1875 1.1875 160500 10:25pm 06/16/1998 1.25 1.1875 1.2188 78300 10:25pm 06/17/1998 1.25 1.2188 1.25 77900 10:25pm 06/18/1998 1.2812 1.2188 1.2188 110800 10:25pm 06/19/1998 1.25 1.1875 1.1875 76100 10:25pm 06/22/1998 1.25 1.2188 1.2188 206500 10:25pm 06/23/1998 1.2812 1.1875 1.2188 157800 10:25pm 06/24/1998 1.25 1.1875 1.2344 196000 10:25pm 06/25/1998 1.25 1.1875 1.2188 145300 10:25pm 06/26/1998 1.2188 1.1875 1.1875 75300 10:25pm 06/29/1998 1.25 1.1875 1.2188 150400 10:25pm 06/30/1998 1.2812 1.1875 1.2188 296700 10:25pm 07/01/1998 1.25 1.1875 1.2188 103100 10:25pm 07/02/1998 1.2188 1.1562 1.1875 271600 10:25pm 07/06/1998 1.1562 1.125 1.1562 226400 10:25pm 07/07/1998 1.1562 1.125 1.125 163700 10:25pm 07/08/1998 1.1562 1.125 1.125 103900 10:25pm 07/09/1998 1.1562 1.125 1.1562 89400 10:25pm 07/10/1998 1.1562 1.125 1.125 64500 10:25pm 07/13/1998 1.1875 1.125 1.125 245500 10:25pm 07/14/1998 1.25 1.125 1.1875 288000 10:25pm 07/15/1998 1.1875 1.0156 1.125 110300 10:25pm 07/16/1998 1.1875 1.125 1.1562 158800 10:25pm 07/17/1998 1.2188 1.125 1.1562 98500 10:25pm 07/20/1998 1.3125 1.125 1.2812 349700 10:25pm 07/21/1998 1.2812 1.0938 1.125 370100 10:25pm 07/22/1998 1.1875 1.0938 1.125 165100 10:25pm 07/23/1998 1.125 1.0625 1.0625 143700 10:25pm 07/24/1998 1.0625 1 1 494600 10:25pm 07/27/1998 1.0625 0.9688 1 208300 10:25pm 07/28/1998 1.0312 0.9688 0.9688 133200 10:25pm 07/29/1998 1 0.9375 0.9375 89300 10:25pm 07/30/1998 0.9688 0.875 0.9062 145300 10:25pm 07/31/1998 0.9375 0.875 0.9062 111000 10:25pm 08/03/1998 0.9688 0.875 0.875 74900 10:25pm 08/04/1998 0.9375 0.875 0.875 88300 10:25pm 08/05/1998 0.9375 0.8438 0.9062 214900 10:25pm 08/06/1998 0.9062 0.8438 0.875 66300 10:25pm 08/07/1998 0.875 0.8438 0.875 125300 10:25pm 08/10/1998 0.9062 0.8438 0.875 76900 10:25pm 08/11/1998 0.9375 0.8438 0.8438 94900 10:25pm 08/12/1998 0.875 0.8438 0.875 78700 10:25pm 08/13/1998 0.875 0.8438 0.8438 80800 10:25pm 08/14/1998 0.875 0.8438 0.8438 40200 10:25pm 08/17/1998 0.9062 0.8438 0.8438 93100 10:25pm 08/18/1998 0.875 0.8438 0.8438 77400 10:25pm 08/19/1998 0.9062 0.8438 0.875 157200 10:25pm 08/20/1998 0.9062 0.8438 0.875 144400 10:25pm 08/21/1998 0.875 0.8438 0.8438 77400 10:25pm 08/24/1998 0.875 0.8125 0.8438 162400 10:25pm 08/25/1998 0.875 0.8125 0.875 93300 10:25pm 08/26/1998 0.875 0.8438 0.875 135200 10:25pm 08/27/1998 0.875 0.7812 0.8125 259600 10:25pm 08/28/1998 0.875 0.75 0.8125 112100 10:25pm 08/31/1998 0.875 0.6875 0.75 246400 10:25pm 09/01/1998 0.75 0.6562 0.7188 307700 10:25pm 09/02/1998 0.75 0.6562 0.6875 172700 10:25pm 09/03/1998 0.7188 0.6562 0.6562 172200 10:25pm 09/04/1998 0.7812 0.6562 0.7188 241500 10:25pm 09/08/1998 0.75 0.6875 0.6875 119600 10:25pm 09/09/1998 0.75 0.6875 0.6875 122100 10:25pm 09/10/1998 0.75 0.6562 0.6875 91700 10:25pm 09/11/1998 0.7188 0.6875 0.6875 44100 10:25pm 09/14/1998 0.7188 0.6875 0.6875 54800 10:25pm 09/15/1998 0.7188 0.6562 0.6875 74300 10:25pm 09/16/1998 0.6875 0.6562 0.6562 106500 10:25pm 09/17/1998 0.6875 0.625 0.6562 115100 10:25pm 09/18/1998 0.6562 0.625 0.625 101600 10:25pm 09/21/1998 0.6562 0.625 0.6562 153100 10:25pm 09/22/1998 0.6562 0.625 0.6562 69400 10:25pm 09/23/1998 0.6562 0.625 0.625 72600 10:25pm 09/24/1998 0.6562 0.625 0.625 81000 10:25pm 09/25/1998 0.6562 0.5938 0.5938 194300 10:25pm 09/28/1998 0.6562 0.5938 0.625 258700 10:25pm 09/29/1998 0.6562 0.5625 0.625 705200 10:25pm 09/30/1998 0.7188 0.5625 0.5938 345500 10:25pm 10/01/1998 0.6562 0.5625 0.5938 146500 10:25pm 10/02/1998 0.6875 0.5938 0.625 164400 10:25pm 10/05/1998 0.6875 0.5625 0.5625 235000 10:25pm 10/06/1998 0.5938 0.5312 0.5625 87700 10:25pm 10/07/1998 0.5938 0.5 0.5 92700 10:25pm 10/08/1998 0.5312 0.4062 0.4688 273200 10:25pm 10/09/1998 0.5 0.4062 0.4375 306400 10:25pm 10/12/1998 0.5 0.4375 0.5 105000 10:25pm 10/13/1998 0.5 0.4062 0.4375 209400 10:25pm 10/14/1998 0.4688 0.4375 0.4375 65500 10:25pm 10/15/1998 0.5 0.4375 0.4375 203100 10:25pm 10/16/1998 0.4688 0.4062 0.4062 280000 10:25pm 10/19/1998 0.5 0.4062 0.4375 221700 10:25pm 10/20/1998 0.4688 0.4062 0.4375 349100 10:25pm 10/21/1998 0.4688 0.4062 0.4375 295800 10:25pm 10/22/1998 0.5 0.4375 0.5 112600 10:25pm 10/23/1998 0.5 0.4375 0.4375 188600 10:25pm 10/26/1998 0.5 0.4375 0.4375 106600 10:25pm 10/27/1998 0.5 0.4375 0.4375 50400 10:25pm 10/28/1998 0.5 0.4062 0.4062 252800 10:25pm 10/29/1998 0.4688 0.4062 0.4375 80900 7:38am 10/30/1998 0.5 0.4375 0.4375 93800 10:25pm 11/02/1998 0.5 0.4375 0.4375 172700 10:25pm 11/03/1998 0.5 0.4375 0.4375 156900 10:25pm 11/04/1998 0.5 0.4375 0.4375 350400 10:25pm 11/05/1998 0.4688 0.4375 0.4375 224100 10:25pm 11/06/1998 0.4688 0.4062 0.4688 93100 10:25pm 11/09/1998 0.5 0.4375 0.5 301800 10:25pm 11/10/1998 0.5 0.4375 0.5 184500 10:25pm 11/11/1998 0.5 0.4375 0.4375 58900 10:25pm 11/12/1998 0.5 0.4375 0.5 50600 10:25pm 11/13/1998 0.4688 0.4375 0.4375 97100 10:25pm 11/16/1998 0.5 0.4375 0.4688 135400 10:25pm 11/17/1998 0.5 0.4375 0.4375 224600 10:25pm 11/18/1998 0.4688 0.4375 0.4375 431100 10:25pm 11/19/1998 0.4688 0.4375 0.4375 153400 10:25pm 11/20/1998 0.4688 0.4375 0.4688 105000 10:25pm 11/23/1998 0.4688 0.4062 0.4062 282400 10:25pm 11/24/1998 0.4375 0.4062 0.4062 147800 10:25pm 11/25/1998 0.4375 0.4062 0.4375 123800 10:25pm 11/27/1998 0.4375 0.4062 0.4062 24200 10:25pm 11/30/1998 0.4375 0.375 0.4375 336100 10:25pm 12/01/1998 0.4375 0.375 0.4062 217300 10:25pm 12/02/1998 0.4375 0.4062 0.4062 244600 10:25pm 12/03/1998 0.4375 0.375 0.375 391800 10:25pm 12/04/1998 0.406 0.375 0.406 115500 9:06am 12/07/1998 0.438 0.375 0.406 252700 9:06am 12/08/1998 0.438 0.375 0.375 186700 9:06am 12/09/1998 0.406 0.375 0.375 279300 9:06am 12/10/1998 0.406 0.375 0.375 166200 9:06am 12/11/1998 0.438 0.375 0.406 341900 9:06am 12/14/1998 0.438 0.375 0.406 388700 9:06am 12/15/1998 0.406 0.375 0.375 286600 9:06am 12/16/1998 0.406 0.375 0.406 263300 9:06am 12/17/1998 0.406 0.375 0.375 256100 9:06am 12/18/1998 0.406 0.344 0.344 406100 9:06am 12/21/1998 0.375 0.312 0.312 408000 9:06am 12/22/1998 0.375 0.312 0.312 323300 9:06am 12/23/1998 0.344 0.312 0.312 446200 9:06am 12/24/1998 0.375 0.281 0.312 236900 12:58PM 12/28/1998 0.375 0.312 0.312 608400 9:06am 12/29/1998 0.344 0.281 0.312 1091700 9:06am 12/30/1998 0.344 0.250 0.344 1361900 9:05pm 12/31/1998 0.344 0.312 0.344 888200 9:05pm 01/04/1999 0.375 0.312 0.375 219800 9:05pm 01/05/1999 0.406 0.344 0.406 402800 9:05pm 01/06/1999 0.438 0.375 0.375 360200 9:05pm 01/07/1999 0.438 0.375 0.375 171300 9:05pm 01/08/1999 0.438 0.375 0.375 162600 9:05pm 01/11/1999 0.500 0.375 0.469 443800 9:05pm 01/12/1999 0.500 0.438 0.469 198300 9:05pm 01/13/1999 0.500 0.438 0.438 143200 9:05pm 01/14/1999 0.500 0.438 0.500 361400 9:05pm 01/15/1999 0.594 0.438 0.594 337600 9:05pm 01/19/1999 0.719 0.531 0.688 531700 9:05pm 01/20/1999 0.750 0.656 0.656 499000 9:05pm 01/21/1999 0.750 0.625 0.719 245300 9:05pm 01/22/1999 0.719 0.625 0.719 127700 9:05pm 01/25/1999 0.750 0.625 0.688 108400 9:05pm 01/26/1999 0.688 0.562 0.562 234000 9:05pm 01/27/1999 0.625 0.531 0.625 145100 9:05pm 01/28/1999 0.625 0.531 0.531 163100 9:05pm 01/29/1999 0.562 0.406 0.438 851300 9:05pm 02/01/1999 0.562 0.438 0.531 665700 9:05pm 02/02/1999 0.562 0.469 0.500 514800 9:05pm 02/03/1999 0.531 0.469 0.500 237600 9:05pm 02/04/1999 0.531 0.469 0.500 137800 9:05pm 02/05/1999 0.562 0.469 0.531 274800 9:05pm 02/08/1999 0.531 0.469 0.469 145300 9:05pm 02/09/1999 0.500 0.438 0.438 107300 9:05pm 02/10/1999 0.500 0.438 0.469 153900 9:05pm 02/11/1999 0.500 0.438 0.438 298500 9:05pm 02/12/1999 0.469 0.438 0.438 98100 8:38pm 02/16/1999 0.469 0.438 0.469 33300 8:38pm 02/17/1999 0.469 0.438 0.438 164800 8:38pm 02/18/1999 0.469 0.406 0.438 266000 8:38pm 02/19/1999 0.469 0.406 0.406 109500 8:38pm 02/22/1999 0.469 0.406 0.406 179000 8:38pm 02/23/1999 0.438 0.406 0.406 104900 8:38pm 02/24/1999 0.438 0.406 0.406 95500 8:00pm 02/25/1999 0.438 0.406 0.406 243100 8:00pm 02/26/1999 0.438 0.375 0.438 105800 8:00pm 03/01/1999 0.438 0.375 0.406 152300 2:57PM 03/02/1999 0.438 0.375 0.406 94000 3:50PM 03/03/1999 0.438 0.406 0.406 39700 3:50PM 03/04/1999 0.438 0.406 0.438 65700 3:00PM 03/05/1999 0.438 0.406 0.438 98300 3:44PM 03/08/1999 0.438 0.406 0.438 105600 3:49PM 03/09/1999 0.438 0.375 0.406 165700 3:50PM 03/10/1999 0.438 0.375 0.406 110100 4:00PM 03/11/1999 0.406 0.375 0.406 111600 3:39PM 03/12/1999 0.406 0.375 0.375 60100 3:48PM 03/15/1999 0.406 0.375 0.406 65900 3:02PM 03/16/1999 0.438 0.375 0.375 152600 3:40PM 03/17/1999 0.406 0.375 0.375 39600 3:48PM 03/18/1999 0.438 0.375 0.406 61400 3:20PM 03/19/1999 0.406 0.375 0.375 328700 3:28PM 03/22/1999 0.406 0.375 0.375 112400 3:54PM 03/22/1999 0.406 0.375 0.375 112400 3:54PM 03/23/1999 0.406 0.375 0.406 74800 3:51PM 03/24/1999 0.406 0.375 0.375 96100 3:17PM 03/25/1999 0.406 0.375 0.375 91700 3:52PM 03/26/1999 0.406 0.375 0.375 69400 3:33PM 03/29/1999 0.406 0.375 0.375 68400 3:54PM 03/30/1999 0.406 0.375 0.375 101200 3:56PM 03/31/1999 0.406 0.344 0.375 180900 3:41PM 04/01/1999 0.375 0.344 0.375 65200 1:50PM 04/05/1999 0.375 0.344 0.344 106000 3:39PM 04/08/1999 0.344 0.312 0.312 101100 3:39PM 04/09/1999 0.344 0.312 0.312 116500 3:57PM 04/12/1999 0.344 0.312 0.344 53200 3:27PM 04/13/1999 0.375 0.312 0.344 211800 3:56PM 04/14/1999 0.344 0.281 0.312 244700 3:40PM 04/15/1999 0.312 0.281 0.297 59300 3:45PM 04/16/1999 0.312 0.281 0.312 285700 3:55PM