Chip 1999 September

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

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

Wrap

Text File | 1999-03-31 | 159KB | 2,159 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.1 SYMBOL: DEC COMPANY NAME: DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 01/08/1990 88.000 85.500 87.750 6273 04:02 PM 01/09/1990 89.375 88.000 88.625 6139 04:04 PM 01/10/1990 88.500 86.500 87.500 4226 04:00 PM 01/11/1990 88.250 87.375 87.750 5086 04:16 PM 01/12/1990 86.750 84.375 84.625 6426 04:00 PM 01/15/1990 85.250 84.250 84.875 3949 04:01 PM 01/16/1990 89.250 84.125 89.125 7677 04:01 PM 01/17/1990 90.250 87.750 87.875 9892 04:00 PM 01/18/1990 83.125 81.250 82.000 19400 04:00 PM 01/19/1990 81.625 76.625 77.750 23720 04:29 PM 01/22/1990 78.625 77.625 77.750 10180 04:00 PM 01/23/1990 79.625 77.625 79.000 12280 04:04 PM 01/24/1990 80.750 77.000 80.125 14310 03:53 PM 01/25/1990 80.375 77.750 78.125 4383 04:00 PM 01/26/1990 78.375 75.625 76.125 8959 04:00 PM 01/29/1990 77.625 75.250 77.000 5106 04:01 PM 01/30/1990 78.125 76.500 77.500 4645 04:00 PM 01/31/1990 79.250 77.750 79.125 5391 04:19 PM 02/01/1990 79.375 76.875 77.000 4255 04:00 PM 02/06/1990 77.250 75.750 77.250 5324 04:01 PM 02/08/1990 80.500 78.875 79.750 6180 04:00 PM 02/12/1990 80.250 78.500 78.500 3319 04:00 PM 02/13/1990 79.000 77.000 78.500 4577 04:01 PM 02/14/1990 78.750 77.250 77.750 3036 04:03 PM 02/15/1990 78.000 75.875 76.500 3426 04:00 PM 02/16/1990 76.375 75.625 75.875 5210 04:03 PM 02/20/1990 75.125 73.125 74.000 4734 04:00 PM 02/21/1990 73.750 71.375 72.875 9219 04:01 PM 02/22/1990 73.125 70.750 70.875 7294 04:02 PM 02/23/1990 70.875 69.625 70.625 4953 04:30 PM 03/02/1990 75.375 74.125 75.000 4249 04:03 PM 03/05/1990 76.000 74.625 75.250 5586 04:01 PM 03/06/1990 75.500 73.750 73.875 3266 04:07 PM 03/07/1990 75.375 74.000 74.500 5117 04:01 PM 03/08/1990 77.375 74.500 76.875 9458 04:01 PM 03/09/1990 78.750 76.500 76.625 8192 04:03 PM 03/12/1990 78.375 76.250 78.125 5884 04:00 PM 03/13/1990 79.250 77.500 77.625 5996 04:00 PM 03/14/1990 78.250 76.750 77.375 3379 04:00 PM 03/15/1990 77.375 75.750 76.250 2359 04:00 PM 03/16/1990 77.625 76.375 77.500 15910 04:32 PM 03/19/1990 81.250 77.000 81.125 8475 04:00 PM 03/20/1990 85.250 80.750 82.250 12010 04:03 PM 03/21/1990 82.750 71.500 80.875 5567 04:01 PM 03/22/1990 83.000 79.000 79.500 7040 04:01 PM 03/23/1990 79.875 77.125 78.000 5225 04:17 PM 03/26/1990 78.250 77.750 78.125 2413 04:02 PM 03/27/1990 79.875 77.750 78.125 6338 04:00 PM 03/28/1990 78.750 76.625 78.500 3325 04:01 PM 03/29/1990 79.375 77.750 78.250 3338 04:05 PM 03/30/1990 78.125 76.625 76.750 2693 04:02 PM 04/02/1990 77.750 76.250 77.125 3914 04:04 PM 04/03/1990 79.625 77.375 79.625 3883 04:03 PM 04/05/1990 80.750 79.125 79.750 5894 04:16 PM 04/16/1990 84.625 81.875 82.250 3898 04:00 PM 04/17/1990 82.000 80.875 81.875 4150 04:00 PM 04/18/1990 81.500 79.375 80.000 5104 04:25 PM 04/19/1990 82.500 80.125 82.125 33110 04:00 PM 04/20/1990 83.250 81.625 83.000 8408 04:02 PM 04/23/1990 83.625 81.625 83.250 8786 04:01 PM 04/25/1990 84.625 83.500 84.000 6770 04:01 PM 04/26/1990 84.750 83.125 83.375 6496 04:00 PM 04/27/1990 83.750 81.750 82.000 4424 04:18 PM 04/30/1990 83.000 81.875 83.000 4064 04:15 PM 05/01/1990 83.250 82.000 82.375 5787 04:00 PM 05/02/1990 83.750 82.250 83.750 4010 04:01 PM 05/03/1990 86.375 84.000 86.250 7193 04:19 PM 05/04/1990 88.750 85.750 88.000 8950 04:00 PM 05/07/1990 90.000 87.750 88.500 12220 04:09 PM 05/08/1990 89.625 88.625 88.875 7457 04:00 PM 05/09/1990 88.875 86.875 87.750 7465 04:18 PM 05/10/1990 88.500 87.375 87.750 4995 04:02 PM 05/11/1990 89.000 87.500 88.625 8750 04:00 PM 05/14/1990 92.000 88.625 90.500 14380 04:00 PM 05/16/1990 89.875 88.375 88.375 4173 04:02 PM 05/17/1990 88.500 85.875 87.375 7435 04:01 PM 05/18/1990 89.375 87.500 89.250 6722 04:13 PM 05/21/1990 91.125 88.750 90.625 7892 04:07 PM 05/22/1990 91.750 90.375 91.500 6956 04:04 PM 05/23/1990 93.500 91.500 93.250 11120 04:01 PM 05/24/1990 94.250 91.500 92.125 8922 04:00 PM 05/25/1990 93.625 91.250 92.500 5917 04:00 PM 05/29/1990 94.750 92.625 94.750 5405 04:00 PM 05/30/1990 95.125 92.750 93.000 8237 04:00 PM 05/31/1990 93.125 92.000 92.875 3960 04:01 PM 06/01/1990 93.000 91.375 91.750 4746 04:00 PM 06/04/1990 92.375 89.375 91.500 10320 04:01 PM 06/06/1990 91.750 90.125 90.250 5635 04:09 PM 06/07/1990 90.750 88.750 89.375 3618 04:01 PM 06/08/1990 90.250 88.500 88.500 5371 04:00 PM 06/11/1990 89.375 87.875 88.375 3539 04:00 PM 06/12/1990 90.250 88.250 90.000 4619 04:00 PM 06/13/1990 90.375 87.750 88.125 6622 04:00 PM 06/14/1990 87.625 84.500 87.375 11710 04:07 PM 06/15/1990 87.250 85.875 87.000 8159 04:02 PM 06/18/1990 87.500 86.250 86.250 4030 04:01 PM 06/20/1990 85.875 85.000 85.750 2534 04:03 PM 06/21/1990 85.875 84.625 85.500 4472 04:12 PM 06/22/1990 85.750 82.625 83.000 9687 04:09 PM 06/25/1990 83.875 82.375 83.000 5146 04:00 PM 06/26/1990 83.750 82.625 82.750 2848 04:01 PM 06/27/1990 83.125 82.000 82.125 2825 04:02 PM 06/28/1990 85.250 83.125 85.250 4396 04:02 PM 06/29/1990 85.250 84.625 85.000 2670 04:05 PM 07/02/1990 84.750 84.125 84.375 4265 04:01 PM 07/03/1990 84.125 83.375 83.750 3266 04:00 PM 07/05/1990 84.000 82.875 83.125 3983 04:06 PM 07/06/1990 83.750 82.750 83.375 1585 04:00 PM 07/10/1990 86.875 85.000 85.500 4130 04:01 PM 07/11/1990 86.875 85.625 86.625 4332 04:00 PM 07/12/1990 86.875 85.875 86.375 2714 04:01 PM 07/13/1990 86.375 84.250 84.375 3821 04:11 PM 07/16/1990 85.875 83.375 85.125 4568 04:11 PM 07/17/1990 85.000 84.000 84.750 3912 04:00 PM 07/18/1990 84.625 83.500 83.500 3208 04:01 PM 07/19/1990 83.000 81.500 82.875 7477 04:00 PM 07/20/1990 82.875 80.750 81.125 7096 04:01 PM 07/23/1990 79.500 77.375 77.875 7746 04:01 PM 07/24/1990 77.375 75.125 75.500 7858 04:03 PM 07/25/1990 78.000 74.750 74.875 11320 04:02 PM 07/26/1990 76.875 74.625 76.125 8456 04:00 PM 07/27/1990 76.875 74.500 74.875 3291 04:16 PM 07/30/1990 74.500 73.625 73.625 3856 04:00 PM 07/31/1990 74.625 73.500 74.250 4027 04:00 PM 08/01/1990 74.875 73.875 74.375 3417 04:00 PM 08/02/1990 74.125 73.250 73.500 3060 04:02 PM 08/03/1990 73.500 69.500 71.875 8903 04:22 PM 08/06/1990 69.750 67.375 69.000 6580 04:00 PM 08/07/1990 71.000 67.750 68.250 7106 04:11 PM 08/08/1990 70.000 68.375 69.250 5764 04:03 PM 08/09/1990 69.875 68.625 68.625 3447 04:01 PM 08/10/1990 70.375 68.500 69.625 4201 04:01 PM 08/20/1990 67.625 66.250 66.375 3548 04:02 PM 08/21/1990 66.125 64.125 65.750 5709 04:01 PM 08/22/1990 66.125 64.625 64.625 4850 04:00 PM 08/23/1990 64.250 61.500 62.500 12250 04:03 PM 08/24/1990 63.750 60.875 63.125 12500 04:01 PM 08/27/1990 65.000 63.625 63.625 5462 04:29 PM 08/28/1990 66.375 62.750 65.500 5914 04:00 PM 08/29/1990 65.750 65.125 65.375 5719 04:00 PM 08/30/1990 66.125 64.375 64.500 7955 04:02 PM 08/31/1990 65.250 64.250 64.875 5340 04:00 PM 09/04/1990 65.875 64.750 65.500 4225 04:00 PM 09/05/1990 66.750 65.625 66.500 4363 04:01 PM 09/10/1990 66.000 64.250 65.000 5427 04:02 PM 09/11/1990 65.375 62.875 63.625 5595 04:00 PM 09/12/1990 63.500 61.125 61.625 4673 04:22 PM 09/13/1990 60.750 59.250 59.250 13410 04:24 PM 09/14/1990 58.875 54.375 56.375 22130 04:01 PM 09/17/1990 56.875 54.000 56.625 15570 04:00 PM 09/18/1990 57.500 55.000 55.625 10390 04:02 PM 09/19/1990 56.500 55.000 55.625 5669 04:01 PM 09/20/1990 54.875 53.000 53.750 6134 04:12 PM 09/21/1990 54.125 51.875 52.875 8692 04:01 PM 09/24/1990 53.500 51.125 52.250 5313 04:08 PM 09/25/1990 52.500 51.125 51.625 5384 04:15 PM 09/26/1990 51.750 49.875 51.000 5292 04:05 PM 09/28/1990 52.000 50.375 52.000 7806 04:01 PM 10/01/1990 53.375 52.125 53.125 6193 04:00 PM 10/02/1990 53.750 52.750 53.125 5333 04:04 PM 10/03/1990 54.750 52.250 52.500 5966 04:01 PM 10/05/1990 51.000 48.875 50.375 4450 04:26 PM 10/08/1990 51.000 49.625 50.000 2668 04:00 PM 10/09/1990 49.625 47.000 47.500 5621 04:06 PM 10/10/1990 48.125 46.625 47.000 5397 04:03 PM 10/11/1990 47.875 46.125 47.250 8323 04:00 PM 10/12/1990 48.000 46.125 46.750 5132 04:18 PM 10/15/1990 47.000 45.500 46.500 4884 04:01 PM 10/16/1990 48.500 46.500 46.750 4601 04:01 PM 10/17/1990 47.375 45.625 46.750 10500 04:06 PM 10/18/1990 51.375 46.375 51.000 21130 04:18 PM 10/19/1990 52.250 47.750 49.750 10730 04:03 PM 10/22/1990 52.000 50.250 51.750 5063 04:01 PM 10/23/1990 51.750 50.625 50.750 4031 04:04 PM 10/26/1990 51.750 48.875 49.625 8855 04:00 PM 10/29/1990 49.750 47.125 48.125 5658 04:02 PM 10/30/1990 48.500 47.375 48.375 2634 04:01 PM 10/31/1990 48.750 47.250 47.500 3604 04:00 PM 11/01/1990 48.625 46.500 48.625 5416 04:00 PM 11/02/1990 48.875 47.625 48.750 3067 04:05 PM 11/05/1990 50.500 48.625 50.500 3073 04:01 PM 11/06/1990 51.375 49.250 49.250 3774 04:22 PM 11/07/1990 49.125 47.000 47.500 3806 04:26 PM 11/08/1990 48.375 46.500 48.375 3979 04:01 PM 11/09/1990 50.125 48.375 49.375 4066 04:00 PM 11/12/1990 51.750 49.875 51.250 3371 04:19 PM 11/13/1990 51.750 50.500 50.875 3823 04:11 PM 11/14/1990 52.750 50.875 52.250 4552 04:00 PM 11/15/1990 52.750 50.500 51.125 6780 04:00 PM 11/16/1990 52.375 51.125 52.250 3826 04:01 PM 11/26/1990 48.875 47.500 48.000 4755 04:00 PM 11/27/1990 50.750 47.750 50.750 4897 04:01 PM 11/28/1990 51.125 49.750 50.125 4571 04:00 PM 11/30/1990 52.000 49.375 51.750 5347 04:01 PM 12/03/1990 55.125 51.875 54.500 19050 04:02 PM 12/04/1990 56.250 54.000 56.000 13880 04:18 PM 12/05/1990 58.000 55.125 58.000 10360 04:05 PM 12/06/1990 59.500 55.500 56.500 13570 04:25 PM 12/07/1990 58.750 55.500 57.625 8190 04:10 PM 12/10/1990 58.375 56.000 56.000 6104 04:02 PM 12/11/1990 55.750 53.250 54.625 9285 04:29 PM 12/13/1990 58.750 56.875 56.875 5699 04:02 PM 12/14/1990 57.375 56.125 56.125 4032 04:16 PM 12/17/1990 57.125 54.875 57.125 4636 04:00 PM 12/18/1990 59.250 56.250 59.250 8725 04:27 PM 12/19/1990 59.000 57.625 58.000 5520 04:06 PM 12/20/1990 59.000 57.125 58.500 6031 04:15 PM 12/21/1990 59.125 58.250 58.625 9009 04:25 PM 12/28/1990 55.750 54.750 55.500 5437 04:10 PM 12/31/1990 55.625 54.375 54.875 3617 04:15 PM 01/04/1991 57.250 55.750 56.250 5973 04:12 PM 01/07/1991 56.375 55.125 55.250 4290 04:01 PM 01/08/1991 55.625 53.625 53.750 7941 04:00 PM 01/09/1991 56.375 52.500 52.625 10040 04:01 PM 01/11/1991 54.125 53.125 54.125 2338 04:01 PM 01/14/1991 53.000 51.500 52.000 4836 04:12 PM 01/15/1991 52.750 50.375 52.750 5729 04:02 PM 01/17/1991 62.500 60.250 61.500 21320 04:01 PM 01/18/1991 63.375 60.250 63.125 12170 04:02 PM 01/21/1991 66.375 61.625 65.750 12580 04:24 PM 01/22/1991 67.375 64.625 65.375 16060 04:15 PM 01/23/1991 68.125 65.500 65.875 12350 04:10 PM 01/24/1991 67.625 66.000 67.500 12520 04:28 PM 01/25/1991 67.375 65.125 65.500 8195 04:00 PM 01/29/1991 70.000 66.625 70.000 11360 04:29 PM 01/30/1991 72.750 69.625 72.750 12970 04:17 PM 01/31/1991 72.500 70.750 71.625 8500 04:01 PM 02/01/1991 71.750 69.375 70.125 8524 04:01 PM 02/04/1991 71.500 68.750 70.500 9775 04:00 PM 02/05/1991 71.250 69.375 70.375 8753 04:02 PM 02/06/1991 73.250 69.250 72.875 9359 04:20 PM 02/07/1991 72.750 70.000 70.000 9457 04:07 PM 02/11/1991 70.250 69.250 69.750 9374 04:28 PM 02/12/1991 71.500 69.250 70.375 17390 04:01 PM 02/13/1991 73.875 70.625 73.875 12940 04:03 PM 02/14/1991 76.000 73.750 73.875 14800 04:04 PM 02/15/1991 75.625 73.875 74.500 8952 04:17 PM 02/19/1991 78.375 73.875 78.000 10230 04:21 PM 02/20/1991 79.625 77.375 77.625 8825 04:00 PM 02/21/1991 77.500 75.750 76.500 9192 04:01 PM 02/22/1991 78.250 75.750 76.000 10490 04:00 PM 02/26/1991 73.875 71.750 72.250 5329 04:05 PM 02/27/1991 73.625 71.250 73.375 8365 04:01 PM 02/28/1991 74.750 72.625 72.625 7487 04:03 PM 03/01/1991 74.625 71.750 73.875 6237 04:00 PM 03/04/1991 75.500 73.625 75.375 3322 04:00 PM 03/05/1991 79.750 75.500 79.375 8456 04:01 PM 03/06/1991 80.875 78.500 79.125 12530 04:24 PM 03/08/1991 82.625 80.750 81.500 6795 04:00 PM 03/11/1991 80.500 79.000 79.000 4395 04:03 PM 03/12/1991 78.250 76.375 76.375 6401 04:00 PM 03/13/1991 80.000 76.125 79.875 7377 04:26 PM 03/14/1991 80.375 76.000 77.000 10800 04:01 PM 03/15/1991 77.875 74.375 74.750 10910 04:04 PM 03/18/1991 76.875 73.375 76.625 10140 04:00 PM 03/19/1991 73.875 71.000 71.375 11490 04:02 PM 03/20/1991 71.625 70.125 70.250 8574 04:15 PM 03/21/1991 71.750 67.625 68.375 10850 04:23 PM 03/22/1991 69.500 67.625 69.125 9723 04:01 PM 03/25/1991 69.875 68.125 68.250 6810 04:01 PM 03/26/1991 71.250 68.375 70.750 5403 04:02 PM 03/27/1991 72.375 69.625 70.500 5473 04:29 PM 03/28/1991 70.750 68.125 68.125 6949 04:05 PM 04/01/1991 67.250 63.500 63.875 14520 04:08 PM 04/02/1991 65.125 63.750 64.000 13000 04:04 PM 04/03/1991 65.375 63.875 63.875 16310 04:30 PM 04/04/1991 65.750 64.125 64.625 7703 04:04 PM 04/08/1991 64.375 63.375 63.750 4364 04:04 PM 04/09/1991 64.500 62.750 63.000 5064 04:01 PM 04/10/1991 64.625 63.125 64.625 5435 04:17 PM 04/11/1991 65.875 64.375 65.250 6048 04:01 PM 04/12/1991 66.625 65.125 65.125 6018 04:01 PM 04/15/1991 65.125 63.625 64.750 3437 04:01 PM 04/16/1991 65.500 64.250 65.000 4321 04:02 PM 04/29/1991 70.250 68.125 68.500 4855 04:03 PM 04/30/1991 70.000 66.375 67.500 5454 04:11 PM 05/01/1991 67.875 66.125 67.500 4144 04:00 PM 05/02/1991 68.250 67.125 67.375 3853 04:01 PM 05/03/1991 67.750 65.250 66.125 7086 04:00 PM 05/06/1991 66.625 65.625 66.250 3343 04:00 PM 05/08/1991 65.625 63.500 65.250 5073 04:00 PM 05/09/1991 67.125 66.000 66.250 6412 04:26 PM 05/10/1991 67.125 65.875 66.000 4770 04:27 PM 05/13/1991 68.000 65.750 67.875 3961 04:01 PM 05/14/1991 67.750 66.500 67.000 4416 04:24 PM 05/17/1991 64.750 63.000 63.000 6961 04:10 PM 05/20/1991 63.375 62.125 62.500 3350 04:00 PM 05/21/1991 63.625 61.625 62.375 3667 04:07 PM 05/22/1991 64.000 62.750 63.250 3678 04:26 PM 05/23/1991 64.625 63.000 63.000 4013 04:04 PM 05/24/1991 64.375 62.625 63.750 4082 04:09 PM 05/28/1991 64.750 62.250 64.625 5650 04:01 PM 05/29/1991 67.750 64.625 67.625 8269 04:02 PM 05/30/1991 69.500 65.875 66.750 5548 04:03 PM 05/31/1991 70.000 66.750 69.625 7888 04:02 PM 06/03/1991 69.250 67.000 67.125 8594 04:09 PM 06/04/1991 68.750 66.125 67.875 6044 04:00 PM 06/05/1991 68.750 67.000 67.000 4385 04:01 PM 06/07/1991 67.625 65.750 67.000 4246 04:23 PM 06/10/1991 66.750 66.125 66.375 2504 04:01 PM 06/12/1991 66.125 65.000 65.125 4555 04:00 PM 06/13/1991 65.250 64.500 64.500 3866 05:02 PM 06/14/1991 66.125 64.750 65.750 4712 05:01 PM 06/17/1991 66.000 64.750 64.750 3989 04:01 PM 06/18/1991 65.375 64.250 64.750 5866 04:29 PM 06/20/1991 62.625 61.625 61.875 6730 04:02 PM 06/25/1991 60.250 59.250 59.250 4304 04:00 PM 06/26/1991 60.500 59.125 59.875 5349 04:02 PM 06/28/1991 60.500 59.500 59.500 4683 04:01 PM 07/01/1991 60.625 59.625 60.000 2461 04:01 PM 07/02/1991 60.875 59.875 60.375 3314 04:00 PM 07/08/1991 63.500 59.500 63.250 5319 04:05 PM 07/09/1991 66.250 63.625 64.750 9057 04:03 PM 07/10/1991 65.625 63.750 64.000 6593 04:01 PM 07/11/1991 63.750 62.750 62.750 5826 04:13 PM 07/12/1991 65.875 63.500 65.875 6237 04:01 PM 07/15/1991 66.250 65.375 66.125 4321 04:02 PM 07/16/1991 66.625 64.750 65.250 2703 05:01 PM 07/17/1991 66.000 64.750 65.500 3280 04:07 PM 07/18/1991 67.875 65.250 67.000 6379 04:01 PM 07/19/1991 68.250 66.125 66.625 5227 05:01 PM 07/22/1991 67.375 65.875 67.000 2982 04:07 PM 07/23/1991 67.750 66.875 67.625 4690 04:01 PM 07/24/1991 67.500 66.500 67.000 4578 04:01 PM 07/25/1991 71.750 69.375 69.875 14720 05:01 PM 07/26/1991 70.375 68.500 68.625 6820 04:03 PM 07/29/1991 69.000 67.750 68.625 2764 04:04 PM 07/30/1991 69.375 68.500 69.250 4603 04:05 PM 07/31/1991 69.125 68.125 68.500 2613 04:01 PM 08/01/1991 70.375 68.125 69.875 6183 04:17 PM 08/02/1991 70.250 68.750 69.500 3978 04:21 PM 08/06/1991 69.125 67.750 68.000 5310 04:06 PM 08/07/1991 67.625 65.875 65.875 5866 05:01 PM 08/09/1991 66.500 64.875 64.875 2492 04:03 PM 08/16/1991 63.250 62.000 62.500 4860 04:02 PM 08/19/1991 60.500 59.125 60.000 6604 04:24 PM 08/21/1991 63.250 60.125 63.000 10050 05:01 PM 08/22/1991 63.375 61.625 62.250 3415 04:12 PM 08/27/1991 63.000 61.125 62.750 3071 05:01 PM 08/28/1991 63.125 62.250 62.500 3323 04:04 PM 08/29/1991 63.875 62.625 63.625 4296 04:09 PM 08/30/1991 64.250 63.250 63.875 4323 04:02 PM 09/03/1991 64.875 63.500 63.750 2349 05:01 PM 09/04/1991 64.125 62.500 62.500 2778 04:03 PM 09/05/1991 62.250 60.875 61.125 4623 04:04 PM 09/06/1991 62.250 59.750 61.375 5519 04:01 PM 09/09/1991 61.625 60.250 60.375 2396 04:05 PM 09/10/1991 60.250 59.000 59.750 3810 04:02 PM 09/11/1991 59.750 58.125 58.250 5385 05:01 PM 09/12/1991 57.875 56.000 57.000 7574 05:01 PM 09/13/1991 57.625 55.625 55.750 7716 04:02 PM 09/17/1991 55.250 53.875 55.000 13180 04:01 PM 09/18/1991 56.000 54.500 55.250 6056 04:01 PM 09/19/1991 57.500 55.375 56.875 6127 04:03 PM 09/20/1991 57.250 55.125 55.125 6797 04:03 PM 09/23/1991 55.875 54.625 55.000 2734 04:01 PM 09/24/1991 55.875 54.875 55.250 3855 05:01 PM 09/25/1991 56.125 54.750 55.750 2799 04:03 PM 09/26/1991 57.000 55.375 56.000 4648 04:02 PM 09/27/1991 57.250 56.125 56.500 3684 04:00 PM 09/30/1991 56.875 56.125 56.375 3609 04:02 PM 10/01/1991 56.875 54.250 54.250 6712 04:10 PM 10/02/1991 55.500 53.625 55.500 6871 05:01 PM 10/03/1991 55.250 53.500 53.500 3620 05:01 PM 10/04/1991 54.125 53.000 53.750 4841 04:30 PM 10/07/1991 54.875 53.625 54.875 3374 04:02 PM 10/08/1991 56.125 53.625 56.125 4852 04:29 PM 10/09/1991 56.875 55.250 55.750 4339 04:01 PM 10/10/1991 57.750 55.000 56.875 3290 05:01 PM 10/11/1991 57.125 56.500 57.125 2588 04:03 PM 10/14/1991 58.125 56.625 57.375 3576 04:00 PM 10/15/1991 58.750 56.750 58.625 7311 04:13 PM 10/16/1991 60.250 58.625 59.875 9221 05:01 PM 10/17/1991 60.750 56.875 56.875 10200 04:01 PM 10/18/1991 58.625 56.875 58.625 5058 04:02 PM 10/21/1991 59.875 58.125 58.250 4162 04:17 PM 10/22/1991 59.875 58.250 58.500 4154 04:03 PM 10/23/1991 59.375 58.500 58.625 3984 04:01 PM 10/25/1991 62.000 59.750 61.375 6904 04:01 PM 10/28/1991 61.375 60.500 61.000 2545 04:00 PM 10/29/1991 62.750 61.125 62.750 7328 04:02 PM 10/30/1991 64.000 62.625 64.000 11710 04:03 PM 10/31/1991 65.000 62.500 62.750 6775 04:18 PM 11/01/1991 62.750 61.500 61.875 9700 04:15 PM 11/04/1991 61.375 59.875 59.875 5249 05:01 PM 11/05/1991 60.500 59.000 59.000 6006 04:23 PM 11/06/1991 59.625 58.500 59.125 3985 04:02 PM 11/07/1991 59.750 58.750 58.750 3964 04:07 PM 11/08/1991 61.125 59.625 61.125 7676 04:22 PM 11/11/1991 61.375 60.375 61.000 3492 04:11 PM 11/13/1991 63.375 61.250 62.750 4413 04:02 PM 11/14/1991 64.000 62.625 64.000 6431 04:02 PM 11/15/1991 64.125 60.750 61.000 5831 05:01 PM 11/18/1991 63.375 61.125 62.750 8798 04:03 PM 11/19/1991 62.125 61.000 61.500 8980 04:01 PM 11/20/1991 61.875 60.375 60.500 6640 04:03 PM 11/21/1991 61.125 60.000 60.875 4995 04:00 PM 12/02/1991 61.375 60.000 61.250 8961 04:06 PM 12/03/1991 60.875 59.375 60.375 8465 04:03 PM 12/04/1991 60.125 58.250 58.250 4768 04:16 PM 12/05/1991 58.000 56.750 57.500 4644 04:04 PM 12/06/1991 58.750 57.000 57.500 5859 04:01 PM 12/12/1991 56.500 55.000 55.000 6816 04:13 PM 12/13/1991 57.750 55.125 57.000 6135 04:50 PM 12/16/1991 57.375 56.625 57.000 5921 04:01 PM 12/17/1991 57.375 56.375 56.500 3851 04:00 PM 12/18/1991 51.750 50.375 51.750 16370 04:03 PM 12/19/1991 51.625 50.375 50.750 8271 04:01 PM 12/20/1991 50.875 48.500 49.500 14350 05:01 PM 12/23/1991 50.750 49.250 50.625 9287 04:06 PM 12/27/1991 53.875 52.625 53.875 4622 04:00 PM 12/30/1991 56.500 53.500 56.250 7390 04:11 PM 12/31/1991 56.625 55.000 55.250 7172 04:01 PM 01/03/1992 58.000 55.875 57.875 6062 04:00 PM 01/06/1992 59.250 57.125 58.750 4963 04:00 PM 01/07/1992 60.500 58.375 60.250 4175 04:00 PM 01/08/1992 60.875 58.750 59.500 8250 04:00 PM 01/10/1992 57.750 55.500 55.500 6301 04:05 PM 01/14/1992 56.625 54.375 56.000 7039 04:02 PM 01/15/1992 59.875 56.375 59.000 7940 04:33 PM 01/16/1992 58.125 53.500 54.750 21390 04:01 PM 01/17/1992 55.750 51.750 53.000 21880 05:01 PM 01/20/1992 55.000 52.625 53.625 6860 04:01 PM 01/21/1992 54.375 52.375 52.375 6092 04:00 PM 01/22/1992 53.750 52.125 53.625 5640 04:00 PM 01/23/1992 54.125 52.125 52.125 6347 04:23 PM 01/24/1992 52.750 51.750 51.875 7518 04:01 PM 01/27/1992 52.250 50.875 51.000 8128 04:00 PM 01/28/1992 52.250 51.000 52.000 5133 04:00 PM 01/29/1992 52.250 50.250 50.625 4615 04:00 PM 01/30/1992 50.750 49.875 50.125 4783 04:02 PM 01/31/1992 52.125 49.250 50.375 14150 04:06 PM 02/03/1992 52.625 51.750 52.125 11700 04:01 PM 02/04/1992 54.375 52.375 54.250 9001 04:01 PM 02/05/1992 55.750 54.250 54.375 7017 04:03 PM 02/06/1992 54.375 52.500 52.875 3056 04:00 PM 02/07/1992 54.500 52.375 53.375 9178 04:00 PM 02/10/1992 56.875 53.125 56.375 8882 05:01 PM 02/11/1992 58.500 56.750 56.875 8234 04:01 PM 02/12/1992 59.375 57.000 59.125 10080 05:01 PM 02/13/1992 62.125 60.375 61.250 18490 04:26 PM 02/14/1992 61.875 59.625 59.625 7420 04:00 PM 02/18/1992 61.750 59.625 60.750 8155 04:32 PM 02/19/1992 61.750 60.375 60.625 6680 04:31 PM 02/20/1992 62.125 60.250 60.250 9771 04:51 PM 02/21/1992 62.500 61.000 62.250 10200 04:18 PM 02/24/1992 65.500 62.875 65.500 9836 05:01 PM 02/25/1992 64.750 62.750 63.875 13690 04:40 PM 02/26/1992 64.875 61.375 62.375 10610 04:32 PM 02/27/1992 63.375 61.125 61.750 6456 04:03 PM 02/28/1992 62.125 60.875 61.625 6471 04:00 PM 03/02/1992 63.125 61.250 62.125 4164 02:58 PM 03/09/1992 59.750 58.375 59.125 3770 03:51 PM 03/10/1992 60.250 59.625 59.750 5384 10:15 AM 03/11/1992 60.500 58.375 58.375 5075 03:09 PM 03/12/1992 59.125 57.875 58.625 6096 03:41 PM 03/13/1992 59.875 58.250 59.875 4797 01:27 PM 03/16/1992 59.875 58.500 59.000 3447 03:51 PM 03/17/1992 59.250 58.375 58.500 4215 03:24 PM 03/18/1992 58.875 58.250 58.250 3367 11:44 AM 03/19/1992 58.875 57.625 57.750 3996 04:04 PM 03/20/1992 57.500 56.500 56.750 5100 04:00 PM 03/23/1992 57.375 56.625 56.750 2430 05:11 PM 03/24/1992 58.375 56.875 58.250 6397 04:03 PM 03/25/1992 59.125 57.375 57.375 5961 04:05 PM 03/26/1992 57.625 56.625 56.750 5564 04:02 PM 03/27/1992 55.875 54.125 54.500 19720 04:01 PM 03/30/1992 54.500 53.750 54.000 2792 04:00 PM 03/31/1992 54.625 53.375 53.500 5815 05:01 PM 04/01/1992 53.250 52.375 52.750 6785 04:01 PM 04/02/1992 53.250 52.125 52.250 3972 04:04 PM 04/03/1992 52.750 52.125 52.375 3495 04:18 PM 04/07/1992 54.375 52.125 52.125 4748 04:20 PM 04/08/1992 53.625 51.500 53.500 7914 04:01 PM 04/09/1992 54.875 47.250 48.250 16180 05:00 PM 04/10/1992 46.500 44.000 45.250 35260 05:00 PM 04/13/1992 46.625 45.250 45.625 10790 04:11 PM 04/14/1992 47.500 45.875 46.875 10250 04:00 PM 04/15/1992 47.500 44.500 44.500 10020 05:01 PM 04/16/1992 46.500 45.000 46.250 7062 04:08 PM 04/20/1992 45.875 44.125 44.250 6858 04:05 PM 04/23/1992 46.500 44.250 45.625 6253 05:08 PM 04/25/1992 46 1/4 45 1/4 45 7/8 5240 1:32 PM 04/28/1992 45 43 1/2 43 5/8 5620 10:59 PM 04/29/1992 45 3/8 43 5/8 45 3/8 6270 6:50 PM 04/30/1992 46 5/8 45 1/2 46 5/8 6840 5:58 PM 05/01/1992 46 3/4 45 3/4 46 4090 5:59 PM 05/04/1992 46 5/8 45 1/8 45 1/8 3620 7:12 PM 05/05/1992 45 5/8 44 3/8 44 5/8 5340 9:22 PM 05/06/1992 45 1/2 44 3/4 45 1/2 5230 9:36 PM 05/07/1992 46 3/8 44 7/8 45 3860 6:40 PM 05/08/1992 45 3/8 44 3/4 45 1/4 4720 7:04 PM 05/11/1992 45 3/4 44 5/8 45 1/8 3590 5:45 PM 05/13/1992 45 1/4 44 1/2 44 1/2 3570 10:55 PM 05/14/1992 44 5/8 43 1/2 44 1/4 5920 7:37 PM 05/15/1992 44 5/8 43 3/4 44 1/8 5160 7:33 PM 05/18/1992 44 3/8 43 5/8 43 3/4 4530 6:23 PM 05/19/1992 43 3/4 42 3/4 43 1/4 7060 8:30 PM 05/20/1992 42 3/4 42 1/8 42 1/4 6530 6:43 PM 05/21/1992 42 1/8 41 1/4 41 3/8 8350 5:30 PM 05/22/1992 42 1/8 41 1/4 41 5/8 3400 5:31 PM 05/26/1992 41 7/8 41 1/4 41 7/8 4050 5:22 PM 05/27/1992 43 41 3/4 43 5150 5:22 PM 05/28/1992 43 42 1/4 42 3/4 4970 7:58 PM 05/29/1992 42 7/8 42 42 4570 5:21 PM 06/02/1992 41 3/8 40 40 3/4 9770 6:14 PM 06/03/1992 40 3/4 39 3/4 39 7/8 5560 8:36 PM 06/04/1992 40 1/8 39 1/2 39 5/8 3840 5:52 PM 06/05/1992 40 7/8 39 1/2 40 1/2 6900 7:27 PM 06/08/1992 40 7/8 40 1/4 40 3/8 4110 5:24 PM 06/09/1992 40 3/8 39 5/8 39 5/8 3850 5:33 PM 06/10/1992 40 38 3/4 38 3/4 3390 5:24 PM 06/11/1992 40 3/4 38 3/8 40 1/2 5890 5:25 PM 06/12/1992 40 3/4 39 1/4 39 3/8 7010 5:56 PM 06/15/1992 39 37 1/4 37 1/4 6660 5:35 PM 06/17/1992 37 3/4 36 1/4 36 7/8 7920 5:25 PM 06/18/1992 37 7/8 36 36 1/8 7550 6:18 PM 06/19/1992 36 3/4 35 7/8 36 1/8 8150 5:27 PM 06/22/1992 36 1/8 35 1/2 36 5030 5:27 PM 06/23/1992 36 3/4 36 1/8 36 1/4 4780 5:27 PM 06/24/1992 36 1/8 35 1/4 35 3/4 4810 5:27 PM 06/25/1992 35 7/8 34 5/8 35 7900 5:27 PM 06/26/1992 34 5/8 33 1/4 34 1/2 10310 5:26 PM 06/29/1992 35 5/8 33 3/4 35 5/8 4640 5:26 PM 06/30/1992 35 1/2 34 1/8 34 5/8 5650 5:27 PM 07/01/1992 35 3/4 34 35 3/8 6460 5:27 PM 07/02/1992 35 3/8 33 5/8 33 3/4 5360 5:26 PM 07/03/1992 35 3/8 33 5/8 33 3/4 5360 6:42 PM 07/06/1992 34 1/2 33 1/4 33 7/8 4640 6:37 PM 07/07/1992 35 1/2 34 34 1/4 5350 8:37 PM 07/08/1992 35 1/8 34 3/8 35 1/8 5790 5:26 PM 07/09/1992 36 35 1/4 35 7/8 6290 5:26 PM 07/10/1992 38 5/8 36 1/4 37 1/2 10080 5:26 PM 07/13/1992 38 1/4 36 7/8 36 7/8 5850 5:26 PM 07/14/1992 37 7/8 36 7/8 37 1/2 5900 5:27 PM 07/15/1992 38 5/8 37 1/4 38 3/8 5000 5:26 PM 07/16/1992 41 38 3/4 41 16560 5:26 PM 07/21/1992 42 3/8 40 3/8 41 3/4 7100 5:41 PM 07/22/1992 41 3/8 40 3/8 40 1/2 6410 5:26 PM 07/23/1992 42 39 3/8 39 7/8 17900 5:37 PM 07/24/1992 40 7/8 39 5/8 40 3/8 5400 5:25 PM 07/27/1992 40 1/2 39 3/4 40 2270 5:25 PM 07/28/1992 40 7/8 39 5/8 40 7/8 6700 5:35 PM 07/29/1992 40 7/8 39 5/8 39 7/8 6550 5:26 PM 07/30/1992 40 3/8 39 3/8 40 4520 5:26 PM 07/31/1992 39 7/8 39 1/4 39 1/4 5060 5:26 PM 08/03/1992 39 3/4 39 39 3/8 2030 5:26 PM 08/05/1992 38 5/8 38 38 1/8 3120 5:26 PM 08/06/1992 38 7/8 37 7/8 38 5/8 3920 5:26 PM 08/07/1992 38 5/8 37 1/4 37 1/4 3650 5:26 PM 08/10/1992 37 5/8 37 1/8 37 1/2 6200 5:49 PM 08/12/1992 37 1/2 36 1/2 37 1/2 4760 5:42 PM 08/17/1992 37 7/8 36 3/4 36 3/4 3340 5:36 PM 08/19/1992 36 1/2 35 35 1/4 5520 7:19 PM 08/20/1992 35 3/8 34 7/8 35 4690 5:49 PM 08/24/1992 35 1/2 34 7/8 35 4050 6:52 PM 08/25/1992 36 1/8 35 3/8 35 7/8 4850 6:45 PM 08/26/1992 36 35 3/8 35 3/4 2130 6:24 PM 08/27/1992 36 1/2 35 1/2 35 7/8 5780 5:43 PM 08/28/1992 36 3/4 36 1/8 36 5/8 2880 8:13 PM 08/31/1992 37 1/4 36 3/4 36 7/8 2970 6:06 PM 09/01/1992 37 36 1/2 36 1/2 2710 5:38 PM 09/02/1992 37 5/8 35 7/8 37 1/4 3190 5:46 PM 09/03/1992 37 1/2 36 1/4 36 5/8 4360 6:36 PM 09/04/1992 36 1/2 35 7/8 35 7/8 1960 5:19 PM 09/08/1992 36 35 1/4 35 5/8 3060 5:30 PM 09/09/1992 37 3/4 35 3/8 37 3/4 4650 7:01 PM 09/10/1992 38 7/8 37 3/8 38 1/2 6200 6:57 PM 09/11/1992 38 3/4 38 38 2110 5:14 PM 09/14/1992 39 3/4 38 5/8 39 5/8 6650 5:47 PM 09/16/1992 38 3/4 37 1/2 37 3/4 5430 5:53 PM 09/17/1992 38 7/8 38 1/8 38 1/2 3450 5:30 PM 09/18/1992 39 1/2 38 5/8 39 3/8 5120 7:17 PM 09/28/1992 40 3/8 39 5/8 40 2830 5:40 PM 09/29/1992 40 5/8 39 5/8 40 3680 6:55 PM 09/30/1992 40 1/4 39 1/2 39 1/2 3990 8:33 PM 10/01/1992 39 1/2 36 3/8 36 5/8 12050 5:14 PM 10/02/1992 37 3/8 36 3/8 37 1/8 8120 5:16 PM 10/05/1992 37 3/8 35 37 8273 4:58 PM 10/06/1992 37 5/8 36 5/8 37 1/8 4069 6:48 PM 10/07/1992 37 1/4 35 5/8 35 5/8 2530 5:27 PM 10/08/1992 37 1/8 35 5/8 37 1/8 3039 5:03 PM 10/09/1992 36 3/4 35 5/8 35 3/4 3627 8:06 PM 10/12/1992 36 7/8 36 1/8 36 7/8 2010 5:06 PM 10/13/1992 37 1/4 35 1/2 35 3/4 5675 5:03 PM 10/14/1992 37 5/8 35 1/8 37 1/8 8056 5:03 PM 10/15/1992 36 5/8 35 35 11354 5:04 PM 10/16/1992 35 1/8 34 34 3/8 11392 5:13 PM 10/18/1992 35 1/8 34 34 3/8 11412 5:05 PM 10/19/1992 34 1/4 33 3/8 33 1/2 8066 5:09 PM 10/20/1992 34 7/8 33 5/8 34 1/4 6676 5:06 PM 10/21/1992 34 7/8 34 34 3/4 5083 5:05 PM 10/22/1992 35 34 34 3/8 4269 9:36 PM 10/23/1992 34 7/8 33 3/4 33 7/8 3383 5:51 PM 10/26/1992 34 33 1/4 33 1/2 4840 5:06 PM 10/27/1992 33 5/8 32 7/8 33 7493 5:06 PM 10/28/1992 35 32 7/8 35 7918 5:06 PM 10/29/1992 35 33 1/4 33 1/4 7337 6:43 PM 10/30/1992 34 3/8 33 1/8 33 3/4 8689 6:08 PM 11/02/1992 35 5/8 33 5/8 35 5/8 11944 6:54 PM 11/03/1992 36 34 1/2 34 1/2 16524 5:07 PM 11/04/1992 35 1/8 34 1/4 34 1/2 11179 5:05 PM 11/05/1992 36 7/8 34 5/8 36 5/8 18974 7:10 PM 11/06/1992 37 36 1/8 36 3/4 8068 5:04 PM 11/09/1992 37 36 1/8 36 1/8 6454 5:04 PM 11/12/1992 35 1/2 34 1/2 34 3/4 4759 9:25 PM 11/13/1992 34 3/4 34 34 1/8 5058 5:09 PM 11/17/1992 33 7/8 32 1/8 32 3/4 6797 6:35 PM 11/18/1992 32 7/8 31 3/4 32 1/4 13573 8:19 PM 11/19/1992 32 1/4 31 3/4 31 7/8 7763 5:04 PM 11/20/1992 32 3/4 31 3/4 32 3/8 5923 5:04 PM 11/23/1992 33 1/4 31 7/8 32 8561 5:05 PM 11/24/1992 32 1/2 31 3/4 31 7/8 9617 6:58 PM 11/25/1992 32 3/8 31 1/2 31 5/8 7163 5:53 PM 11/26/1992 32 3/8 31 1/2 31 5/8 7163 5:05 PM 11/27/1992 32 5/8 32 1/8 32 1/4 4174 5:51 PM 11/30/1992 34 3/8 33 34 1/4 10833 7:46 PM 12/01/1992 33 1/4 32 1/8 33 25882 5:05 PM 12/02/1992 33 5/8 32 7/8 33 1/8 8969 7:05 PM 12/03/1992 33 3/4 32 5/8 33 1/2 8001 5:05 PM 12/07/1992 33 1/2 32 7/8 33 1/4 4339 6:26 PM 12/08/1992 34 1/2 33 1/8 34 1/8 8594 5:17 PM 12/09/1992 35 1/8 34 34 1/8 8909 5:05 PM 12/10/1992 33 7/8 33 1/4 33 1/2 4501 5:04 PM 12/11/1992 33 5/8 33 1/8 33 1/4 3161 5:04 PM 12/14/1992 33 7/8 32 7/8 33 5/8 5903 5:19 PM 12/15/1992 33 7/8 32 3/4 32 3/4 5669 8:01 PM 12/16/1992 33 1/8 32 3/8 32 1/2 4017 6:00 PM 12/17/1992 32 5/8 31 5/8 32 1/2 7088 5:04 PM 12/18/1992 32 5/8 31 1/2 31 3/4 6331 5:04 PM 12/21/1992 31 7/8 30 3/4 31 1/8 5808 7:53 PM 12/22/1992 31 1/2 30 3/8 31 1/8 10455 5:04 PM 12/23/1992 32 7/8 31 1/2 32 8012 5:04 PM 12/24/1992 33 1/4 31 3/4 33 1/8 4154 7:26 PM 12/28/1992 33 7/8 32 7/8 33 1/4 6912 5:04 PM 12/29/1992 34 1/8 33 1/8 33 1/2 8201 5:04 PM 12/31/1992 34 1/4 33 1/2 33 3/4 5476 5:09 PM 01/01/1993 34 1/4 33 1/2 33 3/4 5476 5:04 PM 01/07/1993 36 3/8 34 7/8 35 10770 5:04 PM 01/08/1993 35 3/8 34 7/8 35 5796 5:05 PM 01/12/1993 35 1/2 34 3/4 35 6551 5:05 PM 01/14/1993 42 1/4 38 42 1/4 55578 7:39 PM 01/15/1993 43 1/8 40 3/8 40 7/8 25153 7:09 PM 01/18/1993 41 3/8 40 1/8 40 7/8 9582 5:04 PM 01/19/1993 41 3/8 40 40 5/8 8306 5:04 PM 01/20/1993 42 40 3/4 41 5/8 8669 5:04 PM 01/21/1993 42 1/8 41 3/8 41 1/2 6000 7:17 PM 01/22/1993 43 1/4 41 5/8 43 10407 5:04 PM 01/25/1993 43 7/8 42 7/8 43 1/4 7116 5:04 PM 01/26/1993 44 1/2 43 1/2 43 3/4 12004 5:04 PM 01/27/1993 43 5/8 41 5/8 41 7/8 8264 5:04 PM 01/28/1993 42 1/8 41 1/2 41 5/8 3168 5:04 PM 01/29/1993 42 5/8 41 7/8 42 5/8 3369 5:04 PM 02/01/1993 43 5/8 42 7/8 43 5/8 3803 5:04 PM 02/02/1993 43 5/8 42 7/8 43 3/8 2853 5:05 PM 02/03/1993 43 7/8 42 3/4 43 3/4 8046 5:04 PM 02/04/1993 44 5/8 43 1/4 43 3/8 6864 5:58 PM 02/05/1993 43 1/2 41 7/8 42 1/4 6696 5:04 PM 02/08/1993 42 3/4 42 1/8 42 5/8 4165 5:34 PM 02/09/1993 44 1/8 42 5/8 43 1/4 7834 5:05 PM 02/10/1993 44 1/4 43 1/4 43 5/8 8727 5:05 PM 02/11/1993 44 42 7/8 43 3/8 4430 5:05 PM 02/12/1993 43 7/8 43 1/4 43 5/8 3950 5:05 PM 02/15/1993 43 7/8 43 1/4 43 5/8 3950 5:05 PM 02/16/1993 43 1/4 40 3/4 41 1/2 9233 5:05 PM 02/17/1993 42 7/8 41 1/2 42 5/8 4676 5:05 PM 02/18/1993 44 3/8 42 3/4 44 7887 5:04 PM 02/19/1993 45 7/8 44 1/8 45 7/8 12707 5:05 PM 02/22/1993 46 1/2 45 3/8 46 3/8 7075 5:04 PM 02/23/1993 46 3/8 45 1/8 45 1/8 5496 5:05 PM 02/26/1993 48 1/2 47 1/2 47 5/8 4079 5:04 PM 03/01/1993 48 46 1/2 46 1/2 7676 6:23 PM 03/02/1993 46 5/8 45 3/4 46 1/8 8800 5:05 PM 03/03/1993 47 3/4 46 1/4 46 7/8 10993 5:04 PM 03/04/1993 47 1/8 45 3/4 46 1/4 4810 6:55 PM 03/05/1993 47 1/8 46 3/8 46 3/4 7479 5:04 PM 03/08/1993 46 1/2 45 1/2 45 7/8 6988 6:13 PM 03/09/1993 46 3/4 45 5/8 46 5768 5:04 PM 03/10/1993 46 1/4 45 3/4 45 7/8 6314 5:04 PM 03/11/1993 46 3/4 45 3/4 46 1/8 5420 5:04 PM 03/12/1993 46 1/2 45 1/8 46 1/8 6263 5:04 PM 03/15/1993 46 3/4 45 7/8 46 1/8 3620 5:04 PM 03/16/1993 47 3/4 46 3/4 46 3/4 7315 5:04 PM 03/17/1993 47 1/2 45 1/2 45 7/8 6663 5:03 PM 03/19/1993 46 1/4 45 1/4 46 4651 5:03 PM 03/22/1993 45 5/8 44 3/4 45 5/8 7934 7:32 PM 03/26/1993 46 1/4 45 1/8 46 5813 11:37 PM 03/31/1993 44 5/8 43 1/4 43 3/8 7244 5:18 PM 04/01/1993 44 3/8 43 3/8 43 3/4 3687 5:03 PM 04/02/1993 43 1/2 42 3/4 42 7/8 4140 5:03 PM 04/05/1993 43 42 1/2 42 3/4 3229 5:03 PM 04/06/1993 42 3/4 40 3/4 41 5860 6:24 PM 04/16/1993 41 3/4 41 1/8 41 1/8 6529 11:41 PM 04/19/1993 42 3/4 41 5/8 42 4697 5:20 PM 04/20/1993 43 3/4 42 1/8 43 8032 6:01 PM 04/21/1993 44 3/4 43 3/8 44 3/8 7967 5:02 PM 04/22/1993 44 3/8 43 1/4 43 3/8 5617 7:22 PM 04/23/1993 43 7/8 42 1/2 42 1/2 4867 5:03 PM 04/26/1993 42 7/8 42 1/8 42 1/2 4367 5:03 PM 04/27/1993 44 1/4 42 1/2 44 1/4 4126 5:03 PM 04/28/1993 44 1/8 43 5/8 43 3/4 2283 5:03 PM 04/29/1993 43 1/2 42 3/4 43 3/8 1610 5:03 PM 04/30/1993 44 1/4 43 1/2 43 5/8 2389 5:03 PM 05/03/1993 43 1/2 42 7/8 43 1/2 3187 5:03 PM 05/04/1993 45 43 1/2 44 7/8 6438 5:03 PM 05/05/1993 47 44 7/8 46 3/4 13008 5:03 PM 05/06/1993 46 3/4 45 1/8 45 1/8 3857 5:03 PM 05/07/1993 46 1/4 45 1/8 45 3/4 3768 5:03 PM 05/10/1993 46 3/4 45 7/8 45 7/8 5185 7:18 PM 05/11/1993 46 7/8 45 3/4 46 3/4 4588 5:03 PM 05/12/1993 47 1/4 46 1/8 46 1/4 6909 5:03 PM 05/13/1993 46 1/8 45 1/4 45 7/8 3728 5:03 PM 05/14/1993 46 5/8 45 7/8 46 1/4 2542 5:03 PM 05/18/1993 47 1/2 46 5/8 47 1/4 9238 5:03 PM 05/19/1993 48 46 1/2 47 3/4 13083 5:02 PM 05/20/1993 48 1/4 47 1/4 47 1/4 8186 5:02 PM 05/21/1993 47 1/4 46 46 1/4 8839 5:02 PM 05/24/1993 46 7/8 45 7/8 46 7179 5:02 PM 05/25/1993 46 1/8 44 5/8 44 5/8 7615 5:04 PM 05/26/1993 45 3/4 44 7/8 45 3/8 9439 5:02 PM 05/27/1993 47 1/8 44 3/4 44 3/4 7356 5:02 PM 05/28/1993 45 1/4 43 3/4 44 7186 5:02 PM 05/31/1993 45 1/4 43 3/4 44 7186 5:03 PM 06/01/1993 44 42 7/8 44 16088 5:03 PM 06/02/1993 44 3/4 44 44 1/8 6024 5:02 PM 06/03/1993 43 7/8 43 1/8 43 3/4 5841 5:02 PM 06/04/1993 43 5/8 43 43 1/2 5247 5:02 PM 06/07/1993 43 1/2 41 7/8 42 5366 5:02 PM 06/08/1993 43 1/4 42 42 5/8 4741 5:03 PM 06/09/1993 43 3/8 42 5/8 43 1/8 4690 5:02 PM 06/10/1993 43 1/8 42 3/4 43 3395 7:22 PM 06/11/1993 43 3/8 42 1/4 43 3794 5:04 PM 06/14/1993 43 1/4 42 3/8 43 1/8 2935 5:02 PM 06/15/1993 43 1/4 42 3/4 42 7/8 3304 5:03 PM 06/16/1993 42 5/8 41 7/8 42 3/8 4036 7:12 PM 06/17/1993 42 3/8 40 1/2 40 3/4 7318 7:03 PM 06/18/1993 41 1/4 40 1/8 40 1/4 4969 7:23 PM 06/21/1993 40 1/4 38 1/2 38 1/2 7337 5:02 PM 06/23/1993 39 1/2 38 1/4 38 5/8 5283 10:09 PM 06/24/1993 41 38 5/8 40 5/8 6791 5:37 PM 06/25/1993 40 3/4 40 1/4 40 3/8 2971 6:33 PM 06/28/1993 42 3/4 40 3/8 42 3/4 5122 5:53 PM 06/29/1993 42 1/2 40 7/8 41 3/8 3356 5:05 PM 06/30/1993 42 1/4 40 1/2 41 3/4 4105 6:55 PM 07/01/1993 41 7/8 41 1/4 41 1/2 2125 7:05 PM 07/02/1993 41 3/8 40 3/4 40 7/8 2367 6:04 PM 07/05/1993 41 3/8 40 3/4 40 7/8 2367 5:52 PM 07/06/1993 40 7/8 39 1/2 39 1/2 4630 7:09 PM 07/07/1993 40 39 39 1/4 4590 6:45 PM 07/08/1993 39 5/8 38 1/2 38 1/2 6410 7:11 PM 07/09/1993 40 1/4 39 1/8 40 1/4 4201 6:01 PM 07/12/1993 40 7/8 39 7/8 40 3/8 3599 7:14 PM 07/13/1993 40 1/8 38 3/4 39 1/8 5487 8:26 PM 07/14/1993 40 1/4 38 1/2 39 3/4 4149 6:54 PM 07/15/1993 40 7/8 39 7/8 40 1/2 4594 6:31 PM 07/19/1993 39 1/8 37 1/2 37 5/8 6793 6:02 PM 07/20/1993 38 36 3/4 37 3/8 8826 7:03 PM 07/21/1993 38 3/8 37 1/8 37 7/8 5857 7:01 PM 07/22/1993 38 3/8 37 1/4 37 1/2 4971 8:15 PM 07/23/1993 37 7/8 37 3/8 37 1/2 5053 6:35 PM 07/26/1993 38 1/8 37 1/4 37 1/2 9493 5:56 PM 07/27/1993 38 3/4 37 1/8 37 7/8 11616 6:55 PM 07/28/1993 37 7/8 36 3/4 37 1/4 8890 5:48 PM 07/29/1993 36 7/8 35 1/2 36 9391 5:18 PM 07/30/1993 36 3/8 35 3/8 35 1/2 8229 5:18 PM 08/02/1993 36 1/8 35 1/4 35 1/2 9151 5:17 PM 08/03/1993 36 5/8 35 5/8 36 1/2 5371 5:46 PM 08/04/1993 37 3/4 36 3/8 37 1/2 4485 5:17 PM 08/05/1993 37 1/2 36 36 3/8 3369 5:17 PM 08/06/1993 36 3/4 36 3/8 36 3/8 1627 5:01 PM 08/09/1993 36 3/4 36 3/8 36 3/4 4534 5:17 PM 08/10/1993 37 3/8 36 5/8 37 1/8 3716 5:18 PM 08/11/1993 37 5/8 37 1/8 37 1/4 3182 5:42 PM 08/12/1993 37 1/2 36 36 5/8 5788 5:17 PM 08/13/1993 36 3/4 36 1/8 36 3/4 2510 5:17 PM 08/16/1993 38 7/8 37 1/8 38 7/8 7180 5:17 PM 08/17/1993 39 3/8 37 5/8 39 1/8 5597 5:18 PM 08/18/1993 39 5/8 38 7/8 39 5967 5:17 PM 08/19/1993 39 1/8 38 3/8 38 3/8 3386 5:17 PM 08/20/1993 38 3/8 38 38 1/4 2775 5:17 PM 08/23/1993 38 7/8 37 3/4 38 7/8 5247 5:17 PM 08/24/1993 40 1/8 38 1/2 40 8923 5:18 PM 08/25/1993 40 5/8 39 7/8 40 6638 5:17 PM 08/26/1993 40 1/8 39 5/8 39 7/8 8453 5:17 PM 08/27/1993 41 1/4 39 7/8 41 1/8 4900 5:17 PM 08/30/1993 41 1/2 41 41 1/2 5223 5:17 PM 08/31/1993 42 1/4 41 1/2 41 5/8 6060 5:17 PM 09/01/1993 42 1/8 41 3/8 41 5/8 6503 5:17 PM 09/02/1993 42 41 1/4 42 3275 5:18:25 PM 09/03/1993 42 3/4 41 7/8 42 1/4 3910 5:17:11 PM 09/07/1993 42 5/8 41 1/4 41 1/4 4083 6:37:33 PM 09/08/1993 41 1/8 40 3/8 40 7/8 5147 5:17:02 PM 09/09/1993 41 7/8 40 1/2 41 3/4 3529 6:55:13 PM 09/10/1993 43 1/8 42 1/8 42 7/8 6935 5:16:57 PM 09/13/1993 42 7/8 41 5/8 41 5/8 4956 5:16:57 PM 09/14/1993 41 1/8 40 40 10332 5:17:29 PM 09/15/1993 38 3/4 37 7/8 38 1/4 26985 6:31:50 PM 09/16/1993 38 7/8 38 1/8 38 3/8 10280 5:17:22 PM 09/17/1993 38 5/8 38 1/8 38 5/8 7587 5:16:52 PM 09/20/1993 38 3/4 38 1/4 38 3/8 5386 5:16:50 PM 09/21/1993 38 1/4 37 1/4 37 5/8 6884 5:16:59 PM 09/22/1993 38 3/8 37 1/2 37 3/4 8525 5:16:34 PM 09/23/1993 38 3/8 37 5/8 38 1/4 3319 5:16:59 PM 09/24/1993 38 3/4 38 1/8 38 1/8 3817 5:16:31 PM 09/27/1993 38 5/8 38 1/4 38 3/8 2400 5:16:33 PM 09/28/1993 38 5/8 37 7/8 38 1/8 3872 5:17:02 PM 09/29/1993 37 3/4 37 37 6602 5:16:28 PM 09/30/1993 37 36 5/8 36 3/4 3694 5:16:22 PM 10/01/1993 37 1/4 36 1/4 36 1/4 7499 5:16:20 PM 10/04/1993 37 36 1/2 36 7/8 4679 5:16:20 PM 10/05/1993 38 36 5/8 36 3/4 6443 5:16:56 PM 10/06/1993 37 5/8 36 7/8 37 1/8 6293 5:16:13 PM 10/07/1993 38 37 1/4 38 4497 5:16:11 PM 10/08/1993 38 1/4 37 3/4 37 3/4 4466 5:16:04 PM 10/11/1993 38 3/4 37 7/8 38 1/2 4252 5:24:04 PM 10/12/1993 39 1/8 38 5/8 38 7/8 5442 5:16:44 PM 10/13/1993 38 1/4 36 3/4 36 3/4 10687 6:18:46 PM 10/14/1993 37 5/8 36 1/2 37 1/2 7874 6:06:25 PM 10/15/1993 38 1/8 37 3/8 37 3/8 7196 5:15:58 PM 10/18/1993 37 1/2 36 3/8 36 1/2 6907 7:03:32 PM 10/19/1993 37 1/8 36 36 7448 5:17:04 PM 10/20/1993 35 3/4 35 35 1/8 14899 5:15:55 PM 10/21/1993 36 1/4 34 7/8 35 7/8 12095 5:15:55 PM 10/22/1993 36 1/4 35 3/4 35 3/4 5846 5:19:24 PM 10/25/1993 36 1/8 35 5/8 36 5309 5:19:25 PM 10/26/1993 36 5/8 35 1/4 35 3/4 7337 5:20:05 PM 10/27/1993 36 7/8 35 1/4 36 5/8 5845 5:33:04 PM 10/28/1993 37 35 1/2 35 1/2 3476 5:19:24 PM 11/01/1993 37 35 5/8 36 7/8 4634 5:19:51 PM 11/02/1993 37 1/2 36 5/8 36 7/8 6716 5:20:25 PM 11/03/1993 37 1/2 35 5/8 35 7/8 7437 5:19:50 PM 11/04/1993 36 3/4 35 3/4 35 3/4 5259 5:20:30 PM 11/05/1993 36 5/8 35 1/2 36 3924 5:22:46 PM 11/08/1993 36 1/4 35 3/4 35 3/4 2251 5:19:47 PM 11/09/1993 36 3/8 35 5/8 36 2619 6:32:04 PM 11/10/1993 36 5/8 35 5/8 35 7/8 6221 5:20:39 PM 11/12/1993 38 1/4 37 1/4 38 1/4 9187 6:03:40 PM 11/15/1993 38 5/8 37 1/8 37 1/4 6511 5:25:04 PM 11/16/1993 37 3/4 37 1/4 37 3/8 5116 5:25:36 PM 11/17/1993 37 3/8 36 3/4 36 3/4 4931 5:25:09 PM 11/18/1993 37 1/2 36 3/8 36 3/8 4484 5:25:07 PM 11/19/1993 36 5/8 36 1/8 36 1/2 3669 5:25:17 PM 11/22/1993 35 3/4 35 1/8 35 1/2 5120 5:24:56 PM 11/23/1993 36 1/4 35 1/2 36 4969 5:24:51 PM 11/24/1993 37 1/8 36 1/4 36 7/8 4148 5:23:56 PM 11/25/1993 37 1/8 36 1/4 36 7/8 4148 5:25:15 PM 11/26/1993 37 1/2 37 1/8 37 1/4 1859 5:24:45 PM 11/29/1993 37 5/8 36 7/8 36 7/8 3798 5:24:40 PM 11/30/1993 37 36 5/8 36 7/8 4039 5:25:06 PM 12/01/1993 36 1/4 35 1/2 35 7/8 16054 5:24:42 PM 12/02/1993 36 7/8 35 7/8 36 7/8 7497 5:24:38 PM 12/03/1993 36 7/8 36 1/8 36 1/2 3584 5:24:28 PM 12/06/1993 36 3/8 35 3/4 36 1/8 4486 5:25:30 PM 12/07/1993 36 1/4 35 5/8 35 3/4 3467 5:25:30 PM 12/08/1993 36 1/8 35 1/2 35 1/2 8926 5:25:26 PM 12/09/1993 35 1/2 35 35 1/8 4844 5:25:54 PM 12/10/1993 35 7/8 34 3/4 35 3/4 5148 5:25:21 PM 12/13/1993 36 1/8 35 3/8 35 5/8 4028 5:25:17 PM 12/14/1993 35 7/8 35 1/8 35 1/8 3312 5:25:30 PM 12/15/1993 35 5/8 35 1/4 35 1/2 2924 5:25:15 PM 12/16/1993 35 7/8 35 3/8 35 3/8 2664 6:53:14 PM 12/20/1993 35 5/8 35 1/8 35 3/8 8895 10:29:28 PM 12/21/1993 35 5/8 35 1/8 35 3/8 6316 10:17:13 PM 12/22/1993 35 1/2 34 7/8 35 1/4 6245 11:32:06 PM 12/26/1993 20 1/2 20 1/8 20 3/8 2905 5:42:36 PM 12/27/1993 35 3/8 34 7/8 35 1/4 3788 5:55:16 PM 12/28/1993 35 1/4 34 5/8 34 7/8 6688 8:58:57 PM 12/29/1993 34 3/4 34 1/4 34 3/8 7188 7:06:08 PM 12/31/1993 34 5/8 34 1/8 34 1/4 7689 8:15:39 PM 01/03/1994 34 7/8 34 1/4 34 1/2 13125 7:47:21 PM 01/04/1994 34 3/4 34 3/8 34 3/4 6807 5:56:58 PM 01/05/1994 37 1/2 35 1/8 37 21715 6:00:58 PM 01/06/1994 37 5/8 36 3/4 36 3/4 11172 7:28:36 PM 01/07/1994 37 1/8 36 3/8 36 3/8 6630 5:38:44 PM 01/10/1994 37 36 37 7783 5:38:03 PM 01/11/1994 37 36 3/8 36 5/8 5597 5:38:06 PM 01/12/1994 37 1/2 36 1/4 37 3/8 6733 5:37:55 PM 01/13/1994 38 1/8 37 1/4 37 3/8 10892 5:38:05 PM 01/14/1994 37 5/8 36 3/4 37 6630 6:08:24 PM 01/17/1994 37 5/8 36 5/8 36 3/4 7491 5:37:42 PM 01/18/1994 36 5/8 36 1/8 36 1/2 5947 5:38:13 PM 01/19/1994 33 5/8 32 32 3/4 28413 5:38:24 PM 01/20/1994 32 3/4 32 32 1/8 14933 5:37:35 PM 01/21/1994 32 1/4 31 1/8 31 1/2 15321 5:37:22 PM 01/24/1994 31 3/8 30 1/4 30 3/4 31936 5:37:46 PM 01/25/1994 32 30 7/8 31 3/8 17346 5:38:44 PM 01/26/1994 31 5/8 30 5/8 31 1/4 7811 5:37:05 PM 01/27/1994 31 1/4 30 3/8 30 5/8 12297 5:39:44 PM 01/28/1994 30 7/8 30 3/8 30 1/2 6582 5:36:57 PM 01/31/1994 30 5/8 29 3/4 30 1/4 14351 5:37:13 PM 02/01/1994 30 1/4 29 7/8 30 1/8 6314 5:37:21 PM 02/02/1994 30 1/8 29 5/8 29 7/8 6773 5:37:03 PM 02/03/1994 30 29 1/4 29 1/4 9462 5:36:47 PM 02/04/1994 29 7/8 28 7/8 29 1/8 7696 5:36:36 PM 02/07/1994 30 29 1/8 29 3/4 10450 5:36:45 PM 02/08/1994 30 5/8 30 30 15508 5:37:20 PM 02/09/1994 30 5/8 30 1/8 30 3/8 9296 5:36:41 PM 02/10/1994 30 1/2 29 5/8 29 7/8 5970 5:36:34 PM 02/11/1994 29 7/8 29 1/4 29 3/4 4105 5:38:25 PM 02/14/1994 29 3/4 29 1/4 29 3/8 3435 5:38:44 PM 02/15/1994 29 3/8 29 1/8 29 1/8 5136 5:38:55 PM 02/16/1994 29 3/8 29 1/8 29 1/8 4164 5:39:28 PM 02/17/1994 29 3/8 28 1/4 28 5/8 7501 5:38:57 PM 02/18/1994 28 7/8 28 1/4 28 3/4 5865 5:38:48 PM 02/21/1994 28 7/8 28 1/4 28 3/4 5865 5:38:56 PM 02/22/1994 29 1/8 28 5/8 29 3584 5:39:02 PM 02/23/1994 29 28 1/4 28 3/8 6475 5:38:42 PM 02/24/1994 28 3/8 27 3/4 28 5282 5:39:24 PM 02/25/1994 29 1/2 28 3/4 29 1/8 8999 5:38:52 PM 02/26/1994 19 1/2 19 19 1/2 4786 5:40:14 PM 02/28/1994 29 3/8 29 29 1/8 5810 5:39:04 PM 03/01/1994 31 3/8 30 1/8 31 1/4 36418 5:39:34 PM 03/02/1994 31 3/4 30 1/2 31 5/8 19832 5:39:28 PM 03/03/1994 31 5/8 30 7/8 31 1/2 11488 5:39:13 PM 03/04/1994 31 1/2 30 7/8 30 7/8 4661 5:39:14 PM 03/07/1994 31 1/2 31 31 3/8 6720 5:39:29 PM 03/08/1994 31 3/4 30 5/8 31 8518 5:39:10 PM 03/09/1994 31 1/4 30 3/4 31 4161 5:39:47 PM 03/10/1994 31 1/4 30 3/4 31 5534 5:39:14 PM 03/11/1994 31 1/8 30 7/8 31 2318 6:04:52 PM 03/14/1994 32 5/8 31 1/4 32 3/8 17929 5:39:21 PM 03/15/1994 32 3/4 32 1/8 32 5/8 11872 5:39:19 PM 03/16/1994 33 5/8 32 5/8 33 1/2 21575 5:39:21 PM 03/17/1994 34 1/4 33 33 13891 5:39:14 PM 03/18/1994 33 3/8 32 3/4 32 7/8 11564 5:39:50 PM 03/21/1994 33 3/8 32 5/8 33 1/8 4480 5:39:16 PM 03/22/1994 33 1/4 32 3/4 32 3/4 3817 5:39:26 PM 03/23/1994 33 1/8 32 3/4 32 7/8 4556 5:39:21 PM 03/24/1994 32 3/4 31 1/4 31 7/8 8337 5:39:26 PM 03/25/1994 32 1/8 30 7/8 30 7/8 4309 5:39:22 PM 03/28/1994 31 5/8 30 7/8 30 7/8 7488 5:42:35 PM 03/29/1994 31 1/8 29 7/8 30 1/4 6372 5:42:38 PM 03/30/1994 30 7/8 29 5/8 29 5/8 8236 5:43:11 PM 03/31/1994 29 7/8 28 1/4 29 5/8 12342 5:43:25 PM 04/01/1994 29 7/8 28 1/4 29 5/8 12342 5:42:39 PM 04/04/1994 29 1/8 28 1/2 29 1/8 7422 5:40:13 PM 04/05/1994 30 29 3/64 29 3/4 9900 5:40:41 PM 04/06/1994 30 7/8 29 3/8 29 7/8 6308 5:40:24 PM 04/07/1994 29 3/4 29 1/8 29 1/4 5797 5:40:19 PM 04/08/1994 29 1/4 28 1/2 28 5/8 8395 6:55:57 PM 04/11/1994 30 1/4 28 7/8 30 1/4 10083 5:40:26 PM 04/12/1994 30 5/8 29 3/4 30 1/8 7555 5:40:58 PM 04/13/1994 30 1/2 29 1/8 29 1/4 10158 5:40:24 PM 04/14/1994 29 1/8 28 1/2 28 7/8 9938 5:40:16 PM 04/15/1994 25 1/4 22 3/4 23 58819 5:40:28 PM 04/18/1994 22 3/8 21 21 1/8 28714 6:38:53 PM 04/19/1994 21 7/8 21 1/8 21 1/4 21249 5:40:44 PM 04/20/1994 21 1/2 19 1/4 19 3/4 23907 5:40:39 PM 04/21/1994 20 1/4 18 1/4 19 1/4 42033 5:40:23 PM 04/22/1994 19 1/2 18 7/8 19 3/8 11666 5:40:57 PM 04/25/1994 19 1/2 18 3/4 19 1/4 9097 5:41:33 PM 04/26/1994 20 3/8 19 3/8 20 1/4 10430 5:41:37 PM 04/27/1994 20 3/8 19 3/8 20 1/4 10430 5:42:25 PM 04/28/1994 21 1/2 20 7/8 21 1/2 17646 5:41:49 PM 04/29/1994 22 1/8 20 7/8 21 14243 5:41:22 PM 05/02/1994 21 3/4 21 1/8 21 5/8 6414 5:40:42 PM 05/03/1994 21 7/8 21 1/2 21 5/8 4566 5:41:11 PM 05/04/1994 21 7/8 21 1/2 21 5/8 5313 5:41:27 PM 05/05/1994 21 3/4 21 1/8 21 3/8 2724 5:40:50 PM 05/06/1994 22 5/8 21 3/8 22 1/8 11624 5:40:51 PM 05/09/1994 22 1/8 21 3/4 21 7/8 2777 5:41:21 PM 05/10/1994 22 1/2 22 22 1/4 6936 7:04:56 PM 05/11/1994 21 3/4 21 1/8 21 3/8 3541 5:42:04 PM 05/13/1994 21 1/2 21 1/8 21 1/4 2045 5:42:22 PM 05/16/1994 21 1/2 21 1/8 21 3/8 1371 5:42:09 PM 05/18/1994 22 1/4 21 3/8 22 1/4 4981 5:42:09 PM 05/19/1994 23 1/8 22 5/8 22 7/8 5952 5:43:09 PM 06/03/1994 21 1/8 20 1/8 21 9963 5:42:48 PM 06/07/1994 21 1/2 21 21 4769 5:42:50 PM 06/08/1994 21 1/2 20 3/4 20 7/8 4199 5:43:28 PM 06/09/1994 20 3/8 19 5/8 19 7/8 9270 5:43:00 PM 06/13/1994 20 1/2 19 5/8 20 1/4 5791 5:43:01 PM 06/15/1994 19 3/4 19 3/8 19 5/8 9241 5:43:18 PM 06/16/1994 20 1/8 19 3/8 20 1/8 8399 5:39:46 PM 06/17/1994 19 7/8 19 1/2 19 3/4 9261 5:39:40 PM 06/20/1994 19 3/8 19 1/8 19 1/4 6678 5:39:57 PM 06/21/1994 19 3/4 19 1/4 19 3/8 5916 5:39:46 PM 06/22/1994 20 1/4 19 5/8 20 1/8 6156 5:39:41 PM 06/23/1994 20 3/4 20 1/4 20 3/8 5965 5:39:38 PM 06/27/1994 20 19 5/8 19 7/8 5025 5:39:55 PM 06/28/1994 20 1/8 19 1/2 19 1/2 4733 5:39:57 PM 06/29/1994 19 7/8 19 3/8 19 7/8 6389 5:40:25 PM 06/30/1994 19 3/4 19 3/8 19 1/2 3434 5:39:57 PM 07/01/1994 19 1/2 18 3/4 19 12193 5:40:03 PM 07/05/1994 19 3/4 19 1/4 19 1/4 5047 5:40:12 PM 07/06/1994 19 5/8 19 19 4550 5:40:53 PM 07/08/1994 19 5/8 19 1/4 19 1/2 3861 5:40:29 PM 07/11/1994 21 19 3/8 21 5741 5:40:30 PM 07/13/1994 21 3/4 20 1/4 21 3/8 18601 5:40:39 PM 07/14/1994 22 3/8 19 7/8 20 1/8 23770 5:40:43 PM 07/15/1994 22 5/8 21 7/8 22 1/2 12749 5:43:30 PM 07/18/1994 20 1/2 19 7/8 20 8140 5:40:20 PM 07/19/1994 19 7/8 19 3/4 19 7/8 4670 5:18:48 PM 07/20/1994 19 3/4 19 1/4 19 3/8 6240 5:41:20 PM 07/22/1994 20 1/8 19 1/4 19 3/8 11147 5:40:47 PM 07/25/1994 19 3/8 18 3/8 18 3/4 15216 5:40:49 PM 07/26/1994 20 1/4 19 1/4 19 3/4 20169 5:40:49 PM 07/27/1994 20 19 5/8 19 3/4 4813 5:40:45 PM 07/29/1994 19 5/8 19 1/4 19 3/8 4718 5:40:55 PM 08/01/1994 20 19 3/8 20 2473 5:41:00 PM 08/02/1994 20 1/4 19 5/8 19 7/8 5144 5:40:55 PM 08/03/1994 20 1/4 19 3/4 20 1/8 3621 5:42:30 PM 08/04/1994 20 5/8 20 1/4 20 1/2 7974 5:42:41 PM 08/08/1994 21 1/4 20 1/4 21 1/4 8206 5:42:37 PM 08/09/1994 21 3/4 21 1/8 21 1/2 9461 5:42:43 PM 08/10/1994 22 21 1/2 21 5/8 8725 5:43:11 PM 08/12/1994 21 3/8 21 21 2810 5:42:46 PM 08/15/1994 21 1/4 21 21 1/4 2956 5:42:57 PM 08/16/1994 21 1/4 20 3/8 20 7/8 5672 5:43:04 PM 08/17/1994 21 1/4 20 7/8 21 1/8 5173 5:43:01 PM 08/18/1994 22 21 1/8 21 3/4 13732 5:44:31 PM 08/22/1994 23 3/8 22 1/4 23 1/8 17746 5:43:43 PM 08/23/1994 23 1/2 22 5/8 22 7/8 11790 5:43:31 PM 08/24/1994 23 1/8 22 3/4 23 8159 5:21:09 PM 08/25/1994 24 1/2 23 1/16 24 1/4 30286 5:43:40 PM 08/26/1994 24 7/8 24 1/4 24 7/8 31509 5:43:35 PM 08/29/1994 25 24 1/2 24 5/8 14434 6:54:28 PM 08/30/1994 25 1/2 24 3/8 25 1/4 13039 7:27:43 PM 08/31/1994 25 1/4 23 3/4 24 1/2 12887 5:43:55 PM 09/01/1994 24 3/8 23 1/2 24 1/4 6141 5:44:04 PM 09/02/1994 24 5/8 23 7/8 24 1/8 6266 5:43:51 PM 09/05/1994 24 5/8 23 7/8 24 1/8 6266 5:44:04 PM 09/06/1994 24 23 5/8 24 3866 5:43:54 PM 09/08/1994 25 24 1/4 24 3/4 11530 5:14:54 PM 09/12/1994 25 24 3/4 25 8750 5:44:15 PM 09/13/1994 24 3/4 24 3/8 24 5/8 8373 5:43:54 PM 09/14/1994 24 7/8 24 5/8 24 5/8 5033 5:44:58 PM 09/15/1994 25 1/8 24 5/8 25 1/8 7836 5:43:52 PM 09/16/1994 26 7/8 25 1/8 26 1/4 32894 5:44:28 PM 09/20/1994 28 3/8 26 1/4 27 7/8 50441 5:44:20 PM 09/21/1994 29 1/8 28 1/4 29 55362 5:44:22 PM 09/22/1994 29 1/4 28 1/8 28 3/4 40126 5:43:49 PM 09/23/1994 27 1/2 25 7/8 25 7/8 42301 5:19:50 PM 09/26/1994 27 25 7/8 27 15523 5:19:55 PM 09/27/1994 27 26 5/8 26 7/8 9091 5:52:58 PM 09/28/1994 27 1/4 26 3/4 26 3/4 9169 5:20:26 PM 09/29/1994 27 1/2 26 1/2 26 1/2 10928 5:19:58 PM 09/30/1994 26 5/8 26 26 5/8 6397 5:20:09 PM 10/04/1994 26 7/8 25 5/8 25 5/8 8598 5:20:04 PM 10/05/1994 26 1/8 24 7/8 26 13454 5:20:33 PM 10/06/1994 26 3/8 25 5/8 25 5/8 5754 5:20:04 PM 10/07/1994 26 1/2 25 1/2 26 1/8 7639 5:20:28 PM 10/10/1994 28 1/8 26 1/2 27 7/8 20417 5:20:09 PM 10/11/1994 29 1/4 28 1/2 28 3/4 24219 5:20:54 PM 10/13/1994 29 1/4 28 3/4 28 7/8 14157 5:20:14 PM 10/14/1994 28 5/8 28 1/4 28 5/8 4129 5:20:16 PM 10/18/1994 29 5/8 28 7/8 29 1/2 12714 5:20:28 PM 10/19/1994 31 7/8 29 7/8 29 7/8 51504 5:20:20 PM 10/20/1994 31 3/4 30 3/4 31 1/2 26175 5:20:21 PM 10/21/1994 31 1/2 30 3/4 31 3/8 13636 5:20:46 PM 10/24/1994 31 1/4 30 3/8 30 3/8 9460 5:20:31 PM 10/25/1994 30 1/2 30 30 3/8 10133 5:21:14 PM 10/27/1994 30 1/2 30 1/8 30 1/4 5435 5:20:36 PM 10/28/1994 31 1/2 30 1/8 31 3/8 9688 5:20:21 PM 11/01/1994 31 1/4 29 3/8 30 3/8 10219 5:28:25 PM 11/03/1994 31 1/4 30 5/8 30 3/4 8084 5:51:39 PM 11/07/1994 30 1/4 29 7/8 30 4553 10:48:07 PM 11/08/1994 31 30 30 7/8 8324 5:22:00 PM 11/09/1994 31 7/8 30 3/4 31 1/2 12574 5:21:51 PM 11/10/1994 31 5/8 30 5/8 30 3/4 11470 5:21:38 PM 11/11/1994 30 7/8 30 3/8 30 7/8 3619 5:21:35 PM 11/14/1994 32 3/4 31 1/8 32 3/4 16405 5:20:02 PM 11/15/1994 33 3/4 32 5/8 33 5/8 19977 5:19:59 PM 11/16/1994 36 34 1/8 36 40875 5:57:15 PM 11/18/1994 35 3/8 34 3/4 35 11149 5:19:57 PM 11/21/1994 36 5/8 35 1/2 36 1/8 19787 5:56:07 PM 11/22/1994 35 3/4 33 1/2 34 14349 5:52:32 PM 11/23/1994 34 3/8 33 1/2 34 17451 5:20:01 PM 11/24/1994 34 3/8 33 1/2 34 17451 5:20:19 PM 11/28/1994 35 3/8 33 1/2 35 1/4 13239 5:20:11 PM 11/29/1994 34 1/8 32 3/4 33 7/8 11313 6:07:04 PM 12/08/1994 34 32 1/4 33 3/4 11669 5:20:47 PM 12/20/1994 34 3/4 33 3/4 33 3/4 4524 7:32:25 PM 12/21/1994 34 5/8 34 34 8110 5:21:24 PM 12/22/1994 34 3/8 34 34 6336 5:20:40 PM 12/23/1994 34 3/8 33 7/8 34 1/4 3054 5:20:35 PM 12/27/1994 34 3/4 34 3/8 34 5/8 3604 7:30:28 PM 12/28/1994 34 3/4 34 1/8 34 1/4 4121 5:23:56 PM 12/29/1994 34 1/4 33 7/8 34 3432 5:21:26 PM 12/30/1994 34 1/8 33 1/4 33 1/4 4297 5:51:53 PM 01/02/1995 34 1/8 33 1/4 33 1/4 4297 6:08:49 PM 01/03/1995 33 1/4 32 5/8 32 7/8 4563 5:21:59 PM 01/04/1995 33 3/8 32 3/4 32 7/8 4620 5:21:34 PM 01/05/1995 33 7/8 33 1/8 33 5/8 9329 7:30:31 PM 01/06/1995 34 1/2 33 1/2 34 1/8 8145 6:00:57 PM 01/09/1995 34 3/4 34 34 5/8 6549 5:19:38 PM 01/10/1995 35 3/4 34 7/8 35 3/8 12473 5:21:23 PM 01/11/1995 35 3/8 34 1/4 34 1/2 7579 5:55:40 PM 01/12/1995 35 34 1/4 34 7/8 4430 6:18:31 PM 01/13/1995 35 1/4 34 7/8 35 1/4 5211 5:20:47 PM 01/16/1995 36 7/8 35 1/8 36 1/4 16069 5:08:56 PM 01/17/1995 37 1/2 36 37 1/2 14507 5:21:00 PM 01/18/1995 38 3/4 36 1/4 36 3/4 32421 5:21:13 PM 01/19/1995 37 1/8 36 3/8 36 5/8 9770 5:20:54 PM 01/20/1995 36 1/4 34 5/8 35 1/4 16876 5:21:12 PM 01/23/1995 34 3/4 34 34 1/4 10011 5:20:58 PM 01/24/1995 34 1/2 33 1/2 33 5/8 10070 5:21:01 PM 01/25/1995 33 1/8 32 1/8 32 1/8 16369 5:21:33 PM 01/26/1995 32 7/8 31 7/8 32 10808 5:21:25 PM 01/30/1995 33 5/8 32 3/4 32 7/8 18052 5:23:02 PM 01/31/1995 33 7/8 32 7/8 33 7/8 11739 5:21:04 PM 02/01/1995 35 1/2 34 3/4 35 1/2 9442 5:21:04 PM 02/06/1995 36 7/8 36 1/8 36 1/4 8143 5:21:41 PM 02/08/1995 36 1/4 35 3/4 36 7631 5:21:46 PM 02/09/1995 36 3/4 35 3/4 36 5579 5:21:23 PM 02/10/1995 36 1/4 35 3/4 36 4711 5:21:34 PM 02/13/1995 36 5/8 35 7/8 36 3/8 4916 5:21:35 PM 02/14/1995 36 1/4 35 5/8 35 7/8 3569 5:21:23 PM 02/15/1995 36 35 1/4 35 1/4 5747 5:22:20 PM 02/17/1995 35 7/8 35 1/8 35 3/8 5212 5:21:41 PM 02/22/1995 35.000 34.500 34.750 5701 2/22* 02/23/1995 34.875 33.875 34.000 6122 4:03* 02/24/1995 34.250 33.625 33.625 5919 4:00* 02/27/1995 33.500 32.375 32.375 10186 4:01* 02/28/1995 33.625 32.625 33.625 7700 4:14* 03/01/1995 33.750 33.000 33.250 4119 3:59* 03/02/1995 33.375 32.875 33.375 3870 4:00* 03/03/1995 33.875 33.000 33.000 7292 4:04* 03/06/1995 32.750 31.750 32.500 7717 4:01* 03/07/1995 32.375 31.625 31.750 5850 3:59* 03/08/1995 32.750 31.750 32.500 7717 4:01* 03/09/1995 33.250 32.375 32.500 4737 4:21* 03/10/1995 33.125 32.375 32.875 4237 4:00* 03/13/1995 33.875 33.125 33.125 4526 4:12* 03/14/1995 33.750 32.375 32.500 6620 4:07* 03/15/1995 32.500 31.875 32.125 9508 4:00* 03/16/1995 32.500 31.750 32.375 6157 4:02* 03/17/1995 32.500 31.875 31.875 7344 4:00* 03/20/1995 32.125 31.500 31.625 5364 4:07* 03/21/1995 32.375 31.625 31.875 10497 4:02* 03/22/1995 32.125 31.750 32.125 6887 4:05* 03/23/1995 32.625 31.875 32.250 5775 3:59* 03/24/1995 35.375 32.500 35.250 26875 4:26* 03/27/1995 36.500 34.375 36.250 15421 4:03* 03/28/1995 38.000 35.750 37.875 22604 4:41* 03/29/1995 38.875 36.750 37.000 27525 5:01* 03/30/1995 37.250 36.250 36.750 12493 4:23* 03/31/1995 38.500 35.875 37.875 15816 4:12* 04/03/1995 38.750 37.375 38.750 9949 03* 04/04/1995 39.375 38.375 38.625 12020 04* 04/05/1995 39.375 38.250 39.000 11166 4:28* 04/06/1995 39.625 38.875 38.875 9678 4:11* 04/07/1995 41.000 39.250 40.750 22947 4:42* 04/10/1995 42.625 40.375 41.750 25238 4:22* 04/11/1995 42.500 41.500 41.500 16490 4:17* 04/12/1995 43.000 40.250 42.875 17114 4:08* 04/17/1995 46.750 45.000 46.125 34759 4:50* 04/18/1995 46.125 44.375 44.500 23942 4:34* 04/19/1995 44.500 42.250 43.125 33375 4:48* 04/20/1995 43.500 41.000 41.750 22732 20* 04/21/1995 45.250 41.375 45.000 22067 21 04/24/1995 46.375 44.875 45.750 23829 4:04* 04/25/1995 45.875 44.625 45.125 14375 4:11* 04/26/1995 46.125 44.500 46.000 10537 4:05* 04/27/1995 46.375 45.500 46.125 8241 27 04/28/1995 46.250 45.625 46.125 7820 4:07 05/01/1995 46.000 44.500 44.750 5892 4:02* 05/03/1995 45.500 43.750 45.250 11295 4:34 05/05/1995 44.750 43.500 43.500 7260 4:02* 05/08/1995 44.625 42.875 44.125 9016 4:24* 05/09/1995 44.500 43.375 44.125 5363 4:01* 05/10/1995 45.250 44.500 45.000 10939 4:22* 05/11/1995 45.500 44.875 45.375 9958 4:04 05/12/1995 45.500 44.750 45.375 9461 4:00* 05/15/1995 46.750 45.250 46.125 14476 5/15* 05/16/1995 47.750 45.625 47.000 17652 4:31* 05/17/1995 48.625 47.000 47.875 16743 4:12* 05/18/1995 48.875 46.750 46.750 15073 4:29* 05/19/1995 47.500 46.500 46.875 10855 4:26 05/22/1995 49.375 47.000 48.875 14005 4:12* 05/23/1995 49.250 48.250 49.125 11333 4:02* 05/24/1995 49.500 47.500 47.750 12277 4:00* 05/25/1995 47.750 46.625 47.000 10167 4:02 05/26/1995 46.875 45.750 45.750 8734 4:02* 05/30/1995 46.375 44.250 44.625 11396 5:01* 05/31/1995 45.000 43.625 44.500 18627 4:06* 06/01/1995 46.125 45.125 45.750 21294 4:10* 06/02/1995 45.375 44.125 44.875 31313 4:03* 06/05/1995 45.750 44.125 44.125 10041 4:03* 06/06/1995 44.625 42.125 42.125 20905 4:24* 06/07/1995 42.625 41.375 42.125 23858 3:59* 06/08/1995 42.500 41.625 42.500 10727 4:00* 06/09/1995 43.250 42.375 42.500 14192 6/09 06/12/1995 43.750 42.750 43.750 14293 4:03* 06/13/1995 45.625 43.625 45.375 20250 4:04* 06/14/1995 46.000 45.125 45.375 12383 4:02* 06/15/1995 46.000 45.125 45.375 12383 4:02* 06/16/1995 45.500 44.625 44.875 11319 4:27* 06/19/1995 45.750 45.000 45.250 9183 4:04* 06/20/1995 45.750 45.000 45.250 9493 4:01* 06/21/1995 45.750 44.375 44.500 10527 4:22* 06/22/1995 44.375 42.250 42.250 21513 4:05* 06/23/1995 42.250 40.375 41.375 42743 4:03* 06/26/1995 41.250 40.250 40.500 18222 4:39* 06/27/1995 41.500 40.375 40.625 18117 4:00* 06/28/1995 40.250 39.625 40.000 25414 4:14* 06/29/1995 41.250 40.125 40.375 11913 4:24* 06/30/1995 40.875 40.375 40.750 8560 4:01 07/03/1995 41.375 40.875 41.250 3624 1:05* 07/05/1995 41.750 40.125 40.125 22220 4:06* 07/06/1995 40.125 39.000 39.500 23877 4:32 07/07/1995 40.500 39.375 40.000 23118 4:12* 07/10/1995 41.000 39.875 40.125 20586 4:21* 07/11/1995 40.000 39.500 39.750 10454 4:24* 07/12/1995 40.250 39.125 39.500 17027 4:39* 07/13/1995 39.750 39.000 39.750 11956 4:29* 07/14/1995 40.000 39.000 39.375 11828 4:02* 07/17/1995 39.750 39.375 39.375 9087 4:09* 07/18/1995 39.375 38.500 38.500 15441 7/18* 07/19/1995 38.250 35.125 36.125 23826 3:59* 07/20/1995 38.500 36.125 36.750 26526 4:30* 07/21/1995 36.875 35.625 36.000 20770 4:16* 07/24/1995 37.500 36.000 37.250 13713 4:04* 07/25/1995 39.125 37.625 38.750 20464 4:25* 07/26/1995 41.125 38.500 38.500 29771 4:29* 07/27/1995 39.875 39.000 39.750 11870 4:04* 07/28/1995 40.625 39.500 39.500 7691 4:03 07/31/1995 40.625 38.375 38.375 11707 4:28* 08/01/1995 40.875 38.500 40.375 29511 4:31* 08/02/1995 45.500 42.500 43.250 44710 4:07* 08/03/1995 44.875 42.375 43.875 31887 4:20* 08/04/1995 44.750 43.250 44.250 16277 4:16* 08/07/1995 44.375 41.750 41.875 17405 4:23* 08/08/1995 42.750 41.375 41.750 17475 4:03* 08/09/1995 42.625 41.375 41.500 13837 4:19* 08/10/1995 41.875 41.250 41.500 9615 4:01* 08/11/1995 42.000 41.250 41.875 13264 3:59* 08/14/1995 43.125 42.125 43.125 14029 4:05* 08/15/1995 43.875 42.375 43.750 14679 4:01* 08/16/1995 44.375 43.375 43.875 10135 4:01* 08/17/1995 43.875 42.875 42.875 10219 3:58* 08/18/1995 43.125 41.875 42.125 11694 4:08 08/21/1995 42.875 40.750 40.750 14317 4:15* 08/22/1995 41.500 40.500 41.500 10922 4:34* 08/23/1995 42.000 41.125 41.250 9440 4:01* 08/24/1995 40.750 40.125 40.125 10300 4:00 08/25/1995 40.375 39.625 39.625 6851 3:57 08/28/1995 39.500 39.000 39.125 8213 4:06* 08/29/1995 39.125 37.750 39.125 14897 4:26* 08/30/1995 40.875 39.000 40.875 16954 3:59* 08/31/1995 41.750 40.625 41.750 18246 3:58* 09/01/1995 43.125 41.750 43.000 18274 4:29* 09/05/1995 44.125 42.750 43.625 17131 4:22 09/06/1995 44.750 43.625 43.750 26497 4:15 09/07/1995 43.500 42.250 42.875 18788 3:59* 09/08/1995 43.375 42.250 43.250 6815 3:57 09/11/1995 44 42.375 42.75 7255 09/12/1995 42 5/8 41 5/8 41 7/8 9486 16:18 09/13/1995 43 3/4 41 7/8 43 1/2 16382 16:26 09/14/1995 43 7/8 41 3/4 41 3/4 12177 16:51 09/15/1995 41 1/2 39 3/4 40 1/8 20393 17:04 09/18/1995 40 3/4 39 1/8 40 3/4 15417 16:59 09/19/1995 41 1/2 40 1/4 41 3/8 11410 16:22 09/20/1995 41 5/8 40 5/8 41 1/4 6033 16:14 09/21/1995 41 39 5/8 39 7/8 14804 16:02 09/22/1995 39.75 38.625 38.875 16871 09/23/1995 39 3/4 38 5/8 38 7/8 16871 16:17 09/25/1995 40 1/8 38 1/2 40 10775 16:46 09/26/1995 41 1/4 40 3/8 40 3/4 16305 16:31 09/27/1995 43 40.875 42.625 21137 09/28/1995 44 7/8 42 5/8 44 3/4 30536 16:54 09/29/1995 45 7/8 44 3/4 45 5/8 25558 17:20 10/02/1995 46.375 44.625 45.25 14953 10/03/1995 45.125 44.25 44.75 10086 10/04/1995 44.25 43.75 44 8405 10/05/1995 44.875 43 44.5 14433 10/06/1995 45 1/8 44 1/2 44 3/4 9365 16:13 10/09/1995 44.25 43 43.25 10762 10/10/1995 43.5 40.75 43 17108 10/11/1995 44.5 43.375 44.375 9739 10/12/1995 46.25 44 46.125 14262 10/13/1995 49.375 48.125 49.375 44144 10/16/1995 49.25 48 48.5 14525 10/17/1995 50 48 49.75 27364 10/18/1995 52.625 50 52.25 45403 10/19/1995 55.25 51.625 54.875 36039 10/20/1995 55 51.625 51.75 25986 10/23/1995 54.625 51.75 52.5 23399 10/24/1995 54.75 52.5 53.5 25667 10/25/1995 54.125 52.625 53.625 17208 10/26/1995 53.875 51.75 53.125 13274 10/27/1995 54 52.625 53.5 11745 10/30/1995 55.25 53.625 55 13736 10/31/1995 56.25 53.875 54 18912 11/01/1995 54.125 52.75 54.125 11751 11/02/1995 56.625 54.5 55.875 17645 11/03/1995 57.5 55.625 57.25 14106 11/06/1995 58.5 57.125 57.125 13998 11/07/1995 57 53.875 55.5 19303 11/08/1995 56.625 55.125 55.375 10144 11/09/1995 57.5 56.125 57.375 11705 11/10/1995 59.875 57.375 58.25 23448 11/13/1995 58.75 57.375 57.5 12219 11/14/1995 57.375 53.75 53.75 24497 11/15/1995 55.25 54.125 55 13697 11/16/1995 55 54.125 54.75 12369 11/17/1995 55.875 54.375 55.5 14298 11/20/1995 55.75 54.125 54.625 9375 11/21/1995 54.25 52.375 53.75 13943 11/22/1995 53.375 52.5 53 9299 11/24/1995 53.375 52.625 53.25 3160 11/27/1995 53.75 52.75 53 6256 11/28/1995 56.875 52.75 56.625 13562 11/29/1995 59.625 57.75 59.25 24885 11/30/1995 59.375 58.75 58.875 10947 12/01/1995 58.75 57.625 57.875 14639 12/04/1995 62.875 57.625 62.5 27980 12/05/1995 64.75 62.75 63.625 21408 12/06/1995 63.875 63.25 63.75 18252 12/07/1995 63.625 62.25 62.5 12905 12/08/1995 63.875 62.375 63.125 13234 12/11/1995 65 63.375 64.125 11402 12/12/1995 64.25 63.625 64.25 4254 12/13/1995 64.25 62.5 63.375 6771 12/14/1995 63.375 59.625 60.25 10042 12/15/1995 60 58.625 59 18638 12/18/1995 58.75 55.625 57.5 18492 12/19/1995 61.875 58.5 61.625 13951 12/20/1995 63.75 61.875 62.125 13023 12/21/1995 63.125 61.25 63.125 8459 12/22/1995 64.875 63 64.625 8291 12/26/1995 64.75 63.5 63.5 4199 12/27/1995 63.5 62.875 63.25 3951 12/28/1995 62.875 61.5 62.625 13402 12/29/1995 64.5 61.75 64.125 7439 01/02/1996 63.75 62.375 62.875 5533 01/03/1996 63.125 59.5 59.625 17564 01/04/1996 60 54.75 55.75 39002 01/05/1996 59.125 56 58 29451 01/08/1996 58.5 57.75 58.375 4470 01/09/1996 58.5 54.125 55.125 19857 01/10/1996 57.25 54.375 56 15987 01/11/1996 58.125 56.625 58.125 10450 01/12/1996 59.125 57.25 58.875 17340 01/15/1996 59.125 57.375 57.375 13696 01/16/1996 59.125 57.375 58.75 15718 01/17/1996 61.75 58 59.75 19792 01/18/1996 62.875 60 62.5 23232 01/19/1996 67.75 62.125 66.75 32724 01/22/1996 68.75 66.25 67.5 18072 01/23/1996 70.5 66.125 70 36180 01/24/1996 73.625 70.5 73.125 26698 01/25/1996 73.875 70.5 70.75 17979 01/26/1996 72.25 69 71.25 16043 01/29/1996 72.5 69.5 71.875 11733 01/30/1996 73.25 71.75 72.375 9751 01/31/1996 73.25 71.625 72.625 10869 02/01/1996 73.625 71.625 73 10489 02/02/1996 73.25 72.125 72.5 7846 02/05/1996 75.375 72.625 75.375 17969 02/06/1996 76.5 74.75 75.25 15294 02/07/1996 75.5 73.75 75 10209 02/08/1996 76.375 74.25 75.625 11049 02/09/1996 76.375 73.875 74.75 14532 02/12/1996 75.125 73.875 74.125 8918 02/13/1996 75.375 72.625 74.25 12323 02/14/1996 74 70.5 70.5 23774 02/15/1996 70.5 67.5 68.125 32272 02/16/1996 70.25 67.75 69.5 22421 02/20/1996 69.5 67.625 67.625 14780 02/21/1996 70 68.125 69.75 18365 02/22/1996 74.75 71.25 74.25 22470 02/23/1996 75.625 72.125 74.625 15635 02/26/1996 74.5 72.375 72.625 11124 02/27/1996 74.875 72.5 74.875 12743 02/28/1996 75.375 73.25 73.25 15548 02/29/1996 73.375 72 72.625 9421 03/01/1996 71.125 64.5 64.5 52998 03/04/1996 65.75 60.875 61 27285 03/05/1996 66.125 61.125 65.875 29747 03/06/1996 66.375 62.5 62.625 22087 03/07/1996 64.875 62.75 64 14789 03/08/1996 64.125 60.125 61 17948 03/11/1996 64.375 61.875 63.875 16941 03/12/1996 63.75 61.75 61.75 18396 03/13/1996 63.5 61.875 63.125 17692 03/14/1996 64.125 63.125 63.375 10137 03/15/1996 64.75 63.125 64.375 17401 03/18/1996 69.25 65.5 69.25 23966 03/19/1996 68.25 66.25 67.25 20990 03/20/1996 62.75 55.5 56 112068 03/21/1996 56.25 52 53.25 69857 03/22/1996 54.625 53.625 54.375 27242 03/25/1996 54.75 52 52.125 19797 03/26/1996 52.625 50.125 50.25 39209 03/27/1996 52.25 50.125 52 26763 03/28/1996 53.25 51.75 52.75 22804 03/29/1996 56 54.625 55 37119 04/01/1996 55.25 54.25 54.25 12112 04/02/1996 55.5 53.75 54.875 16594 04/03/1996 55.375 54 54.125 10249 04/04/1996 54.375 52.625 53.625 11278 04/08/1996 53.25 52 53.25 21194 04/09/1996 54.75 53.75 54 19285 04/10/1996 54.625 52.75 53.125 15105 04/11/1996 53.625 52.375 52.875 12687 04/12/1996 52.75 51.75 51.875 13345 04/15/1996 53.5 52.125 52.875 7152 04/16/1996 53.875 53.125 53.5 11962 04/17/1996 54.5 51.625 52.125 14785 04/18/1996 52.875 52 52.75 9454 04/19/1996 55 52.875 54.375 19768 04/22/1996 56.625 55 55.375 16740 04/23/1996 61.125 57.625 60.625 52499 04/24/1996 63.25 61.625 61.625 34185 04/25/1996 62 60.375 60.375 18268 04/26/1996 60.625 59.625 60 15832 04/29/1996 61.625 60 60.375 8878 04/30/1996 60.125 59.5 59.875 5512 05/01/1996 60.125 58.625 58.625 6830 05/02/1996 59.375 56.25 56.25 18037 05/03/1996 59.25 56.5 57 21236 05/06/1996 58.5 57.125 58 14692 05/07/1996 58.375 57 57 9654 05/08/1996 56.375 54.75 56 18353 05/09/1996 56.375 55.125 55.375 9217 05/10/1996 55.75 52.875 53.75 26531 05/13/1996 55.875 53.375 55.625 20807 05/14/1996 57.25 55.75 56.75 15486 05/15/1996 57.875 56.5 56.75 10965 05/16/1996 56.375 55.25 56.375 15278 05/17/1996 56.75 55.375 56 17455 05/20/1996 56.375 55.25 55.875 7583 05/21/1996 55.125 54.5 54.625 8267 05/22/1996 55.375 54.25 54.5 10082 05/23/1996 54.25 52.375 52.625 21712 05/24/1996 53.25 52.25 52.25 14651 05/28/1996 52.875 51.25 51.375 11613 05/29/1996 51.375 49.75 50.5 37207 05/30/1996 52.75 50.375 52.125 27073 05/31/1996 52.75 51.625 52.125 16897 06/03/1996 51.875 50.625 50.75 18347 06/04/1996 51.375 49.875 50.25 17680 06/05/1996 50.875 49.375 49.5 19608 06/06/1996 49.625 45.875 46.5 55644 06/07/1996 46.25 44.75 46.125 48558 06/10/1996 47.625 46.375 47.375 16209 06/11/1996 48.5 47.5 47.875 29092 06/12/1996 48.75 47.25 47.5 23866 06/13/1996 47.5 46.625 46.625 13869 06/14/1996 47.125 46.25 46.25 10942 06/17/1996 46.375 45.375 45.625 6858 06/18/1996 46.75 44 44.125 21401 06/19/1996 45 44 44.375 11519 06/20/1996 44.875 43.875 44.5 13256 06/21/1996 44.875 43.875 43.875 10594 06/24/1996 45.375 44.25 45.125 11624 06/25/1996 45 43.625 43.625 13797 06/26/1996 42.625 41.5 41.875 24410 06/27/1996 46 42.375 46 27083 06/28/1996 46 3/8 45 45 1/8 16514 16:35:00 07/01/1996 46 7/8 45 1/4 45 7/8 12006 16:48:00 07/02/1996 42 1/8 40 1/8 40 3/8 58802 17:04:00 07/03/1996 40 38 7/8 39 38223 17:21:00 07/05/1996 38 7/8 38 38 1/2 14577 13:41:00 07/08/1996 39 1/8 37 3/4 37 7/8 23179 16:43:00 07/09/1996 38 3/8 37 3/4 37 7/8 16068 16:34:00 07/10/1996 38 5/8 37 5/8 37 3/4 21529 16:58:00 07/11/1996 37 3/8 33 1/8 34 1/2 37937 17:21:00 07/12/1996 35 1/8 34 1/8 34 1/4 19814 17:21:00 07/15/1996 34 5/8 31 7/8 31 7/8 21400 16:48:00 07/16/1996 34 30 7/8 34 29687 17:06:00 07/17/1996 36 1/8 34 1/2 35 1/8 19476 17:09:00 07/18/1996 35 1/2 34 3/8 34 7/8 16843 16:25:00 07/19/1996 34 5/8 33 5/8 34 14013 16:58:00 07/22/1996 33 3/4 32 3/8 32 1/2 11849 16:58:00 07/23/1996 33 3/8 31 7/8 31 7/8 18976 16:49:00 07/24/1996 32 5/8 30 1/2 31 7/8 28952 16:32:00 07/25/1996 34 5/8 32 5/8 34 1/8 20338 16:38:00 07/26/1996 35 3/4 33 7/8 34 7/8 17661 16:51:00 07/29/1996 37 1/4 35 1/4 35 1/2 19559 17:08:00 07/30/1996 37 1/8 34 1/4 36 1/8 28978 16:36:00 07/31/1996 36 5/8 35 1/4 35 3/8 16704 16:24:00 08/01/1996 36 7/8 35 1/16 36 7/8 12389 16:45:00 08/02/1996 38 1/4 36 3/8 36 5/8 13503 16:20:00 08/05/1996 37 1/2 36 7/8 37 1/4 6563 17:28:00 08/06/1996 37 1/2 36 5/8 37 1/8 5470 16:21:00 08/07/1996 38 1/2 37 1/4 38 1/2 15038 16:38:00 08/08/1996 39 1/2 38 39 1/4 20409 16:36:00 08/09/1996 40 3/4 38 7/8 39 7/8 18473 16:21:00 08/12/1996 40 1/2 39 1/2 39 3/4 9565 16:53:00 08/13/1996 39.75 37.75 38 10550 08/14/1996 38 3/4 38 38 1/8 11962 16:20:00 08/15/1996 38 1/2 37 3/4 38 4882 16:26:00 08/16/1996 38 1/4 37 1/2 37 1/2 6573 16:22:00 08/19/1996 37 7/8 37 1/8 37 5/8 5487 16:21:00 08/20/1996 38 1/16 37 1/2 37 7/8 5951 16:19:00 08/21/1996 38.125 37.375 38 5972 08/22/1996 39 38 5/8 38 3/4 4552 16:22:00 08/23/1996 39 38 1/8 38 1/8 5939 16:45:00 08/26/1996 37 7/8 37 1/8 37 3/8 4359 16:51:00 08/27/1996 37 3/8 36 5/8 37 1/4 13170 17:08:00 08/28/1996 38 7/8 37 1/4 38 5/8 13254 13:57:00 08/29/1996 39 3/8 38 39 1/4 12806 17:21:00 08/30/1996 39 1/8 38 1/2 38 5/8 8870 16:26:00 09/03/1996 38 3/4 37 37 10547 16:23:00 09/04/1996 38 5/8 36 3/8 37 1/2 14908 16:22:00 09/05/1996 38 1/4 37 3/8 37 1/2 10708 16:31:00 09/06/1996 38 5/8 37 1/2 38 1/4 10530 16:20:00 09/09/1996 39 3/8 38 5/8 39 1/8 9970 16:20:00 09/10/1996 40 3/4 38 1/2 40 1/2 20990 17:08:00 09/11/1996 41 5/8 40 1/8 41 3/8 28846 16:58:00 09/12/1996 41 3/8 40 3/8 40 5/8 7896 16:25:00 09/13/1996 42 3/8 41 41 3/4 17790 16:20:00 09/16/1996 42 1/8 41 5/8 41 5/8 13022 16:42:00 09/17/1996 42 1/4 40 7/8 42 1/4 15762 16:24:00 09/18/1996 42 7/8 41 5/8 42 1/4 14831 16:23:00 09/19/1996 41 7/8 40 7/8 41 1/4 11258 16:43:00 09/20/1996 41 7/8 41 3/8 41 3/4 7808 13:35:00 09/23/1996 41 7/8 41 41 7/8 10338 16:20:00 09/24/1996 42 1/4 40 7/8 41 5/8 13944 16:23:00 09/25/1996 40 7/8 39 3/4 39 7/8 18470 16:23:00 09/26/1996 38 36 1/2 36 5/8 32192 17:10:00 09/27/1996 36 7/8 36 36 3/8 10050 16:50:00 09/30/1996 36 3/4 35 5/8 35 5/8 10506 16:49:00 10/01/1996 35 3/4 34 3/8 35 17080 17:21:00 10/02/1996 35 3/4 34 3/8 34 1/2 15871 16:22:00 10/03/1996 34 7/8 33 3/8 33 3/4 12543 16:24:00 10/04/1996 34 5/8 33 7/8 34 5/8 8754 16:29:00 10/07/1996 35 5/8 35 35 1/2 9656 4:17pm 10/08/1996 35 1/2 34 1/2 34 1/2 6226 4:01pm 10/09/1996 34 7/8 34 1/4 34 1/2 8536 10/10/1996 35 34 3/8 34 3/4 5469 4:32pm 10/11/1996 35 3/4 34 3/4 35 3/4 8235 4:27pm 10/14/1996 35 7/8 34 1/2 34 5/8 8566 4:04pm 10/15/1996 35 1/8 33 5/8 33 5/8 11671 4:20pm 10/16/1996 33 5/8 32 3/4 33 1/2 10338 4:26pm 10/17/1996 34 1/8 33 5/8 33 3/4 7453 4:11pm 10/18/1996 34 1/2 34 34 1/8 10025 4:09pm 10/21/1996 34 3/4 33 7/8 34 3/8 11534 4:28pm 10/22/1996 32 7/8 28 3/8 29 48707 4:20pm 10/23/1996 31 1/2 28 7/8 31 1/4 32910 4:30pm 10/24/1996 31 1/8 30 3/8 30 1/2 11305 4:09pm 10/25/1996 30 5/8 29 5/8 29 5/8 6551 4:11pm 10/28/1996 30 1/8 29 3/4 30 5950 4:21pm 10/29/1996 30 1/8 29 3/8 29 1/2 7145 4:06pm 10/30/1996 29 5/8 28 3/4 28 3/4 11179 4:01pm 10/31/1996 29 1/2 28 3/4 29 1/2 3908 4:29pm 11/01/1996 29 7/8 29 29 3989 4:11pm 11/04/1996 29 3/8 28 7/8 29 3084 11/05/1996 29 3/8 29 29 1/4 8766 4:20pm 11/06/1996 29 7/8 29 1/8 29 1/2 8912 4:34pm 11/08/1996 29 5/8 28 7/8 29 1/2 4747 4:14pm 11/11/1996 31 1/4 29 3/8 30 7/8 19704 4:16pm 11/12/1996 31 3/8 30 1/2 30 7/8 20747 11/13/1996 31 1/2 30 3/4 31 1/4 13269 4:29pm 11/14/1996 33 5/8 30 7/8 33 1/4 43671 4:16pm 11/15/1996 35 33 1/2 34 3/4 39969 4:23pm 11/18/1996 34 5/8 33 7/8 34 14637 4:04pm 11/19/1996 34 5/8 33 3/4 34 5/8 13358 4:14pm 11/20/1996 35 1/2 34 3/4 35 9984 4:17pm 11/21/1996 35 1/8 34 1/8 34 3/8 3848 4:11pm 11/22/1996 36 1/8 34 3/8 35 1/2 13494 4:01pm 11/25/1996 35 5/8 34 3/4 35 8130 11/26/1996 35 3/8 34 3/8 34 7/8 9248 4:20pm 11/27/1996 36 1/2 34 7/8 36 1/4 14423 4:06pm 11/28/1996 36 1/2 34 7/8 36 1/4 14423 4:06pm 11/29/1996 37 1/4 36 3/8 36 3/4 6179 1:32pm 12/02/1996 40 1/4 38 3/8 40 42372 4:37pm 12/03/1996 40 7/8 39 3/8 39 3/8 26529 4:04pm 12/04/1996 40 1/4 39 1/8 40 18864 4:11pm 12/05/1996 41 1/8 40 40 1/2 14725 4:37pm 12/06/1996 39 3/4 37 1/8 39 3/8 34337 4:07pm 12/09/1996 41 3/8 40 41 1/8 9374 4:02pm 12/10/1996 41 3/8 39 7/8 40 3/8 19553 4:34pm 12/11/1996 39 3/4 38 3/4 39 1/2 17937 4:10pm 12/12/1996 40 1/2 38 5/8 39 1/2 17373 10:09pm 12/13/1996 40 1/8 38 7/8 39 26440 4:25pm 12/16/1996 39 5/8 37 7/8 38 12786 4:18pm 12/17/1996 38 5/8 37 5/8 38 11541 6:51pm 12/18/1996 39 3/8 38 1/2 38 7/8 18845 4:28pm 12/19/1996 39 3/8 39 1/4 39 1/4 3352 10:53am 12/20/1996 40 1/4 39 1/4 39 3/8 9674 4:14pm 12/24/1996 38 1/8 37 1/4 37 3/4 3700 2:37pm 12/26/1996 39 5/8 37 3/4 39 1/4 12367 4:31pm 12/27/1996 39 1/4 37 7/8 38 6371 4:17pm 12/30/1996 38 1/4 36 36 1/4 20497 4:00pm 12/31/1996 37 36 1/4 36 1/4 1726300 7:42am 01/02/1997 37 1/4 35 1/4 35 1/2 2038500 7:42am 01/03/1997 36 3/4 35 7/8 36 1/4 1689500 7:42am 01/06/1997 37 3/4 36 3/8 37 1558700 7:42am 01/07/1997 37 3/4 36 1/4 37 1/4 9386 16:25 01/08/1997 38 36 3/8 36 1/2 8430 16:21 01/09/1997 37 1/8 35 1/4 35 3/8 15991 16:37 01/10/1997 35 1/2 34 5/8 35 1/8 15785 16:23 01/13/1997 35 1/2 34 1/4 34 1/2 12193 16:27 01/14/1997 35 1/8 34 1/2 35 14486 17:01 01/15/1997 36 33 7/8 34 1/4 17416 16:51 01/16/1997 38 3/4 36 1/2 36 3/4 48752 16:49 01/17/1997 37 1/4 35 1/4 35 1/4 16866 16:51 01/20/1997 35 1/2 34 7/8 35 16981 16:41 01/21/1997 35 1/2 34 5/8 34 3/4 1055100 7:42am 01/22/1997 35 1/8 34 1/8 35 1/8 983900 7:42am 01/23/1997 35 3/4 34 5/8 34 7/8 1301400 7:42am 01/24/1997 37 1/2 34 5/8 37 1/4 3645600 7:42am 01/27/1997 37 1/2 36 1/2 36 5/8 12072 16:39 01/28/1997 37 3/4 36 1/2 36 3/4 18575 16:40 01/29/1997 38 3/8 36 3/4 38 3/8 19794 17:17 01/30/1997 38 1/2 37 1/4 38 14071 16:51 01/31/1997 38 1/8 37 3/8 37 3/4 10160 16:53 02/03/1997 37 5/8 36 5/8 36 3/4 862200 7:42am 02/04/1997 36 3/4 36 36 1/4 3155 12:41 02/05/1997 36 5/8 35 5/8 36 5/8 10380 16:52 02/06/1997 36 3/8 35 1/4 35 1/4 782500 7:42am 02/07/1997 36 1/8 34 7/8 35 1/4 8276 16:22 02/10/1997 35 3/4 34 34 1/4 10429 16:21 02/11/1997 34 7/8 34 1/4 34 1/2 8506 16:35 02/12/1997 35 3/4 34 1/2 35 3/4 10611 16:53 02/13/1997 36 3/8 34 7/8 35 1/2 23277 16:43 02/14/1997 35 1/8 33 5/8 34 1/8 27351 17:02 02/17/1997 35 1/8 33 5/8 34 1/8 22467 5:48pm 02/18/1997 34 1/4 32 3/4 33 1/2 16059 17:05 02/19/1997 34 3/4 33 3/4 34 5/8 10868 17:04 02/20/1997 35 33 3/4 34 1/8 10947 17:04 02/21/1997 34 33 1/4 33 5/8 13461 17:09 02/24/1997 34 1/2 33 1/2 34 1/2 8665 16:43 02/25/1997 34 3/4 34 1/8 34 5/8 10550 16:22 02/26/1997 34 3/4 33 7/8 34 1/8 7202 16:41 02/27/1997 34 1/4 33 3/8 33 3/8 8327 16:21 02/28/1997 33 3/4 32 5/8 32 3/4 9822 16:12 03/03/1997 33 3/8 32 3/8 32 1/2 9449 16:40 03/04/1997 33 1/4 32 5/8 32 3/4 7915 16:49 03/05/1997 33 1/8 32 1/2 32 7/8 8143 16:24 03/06/1997 33 1/4 32 3/4 32 7/8 4014 16:38 03/07/1997 32 7/8 31 5/8 32 1/4 13472 16:27 03/10/1997 32 3/4 31 3/4 32 1/8 8879 16:22 03/11/1997 32 1/4 31 3/4 32 10217 16:22 03/12/1997 32 29 7/8 29 7/8 43257 17:10 03/13/1997 30 1/4 29 1/8 29 1/4 17845 16:41 03/14/1997 30 1/8 29 5/8 29 3/4 1454200 7:42am 03/17/1997 30 1/4 29 29 5/8 16898 16:22 03/18/1997 30 1/8 28 3/4 29 12448 16:20 03/19/1997 28 3/4 27 27 1/2 2166600 7:42am 03/20/1997 28 5/8 27 3/4 28 3/8 9984 16:21 03/21/1997 28 7/8 28 1/8 28 1/4 10120 16:31 03/24/1997 28 1/8 27 1/4 27 1/2 805300 7:42am 03/25/1997 28 3/4 27 1/2 28 3/4 863500 7:42am 03/26/1997 29 3/8 28 1/8 29 1/4 883900 7:42am 03/27/1997 29 3/8 28 28 1/4 5441 16:31 03/28/1997 29 3/8 28 28 1/4 4276 6:42pm 03/31/1997 28 26 7/8 27 3/8 10862 15:58 04/01/1997 27 3/8 26 1/8 26 3/8 14503 16:11 04/02/1997 26 3/8 25 1/4 25 3/8 27545 16:36 04/03/1997 26 5/8 25 1/4 26 1/4 20107 16:23 04/04/1997 27 1/4 25 7/8 26 7/8 20270 15:58 04/07/1997 27 1/4 26 1/2 26 1/2 10584 15:21 04/08/1997 26 7/8 26 3/8 26 7/8 590900 7:42am 04/09/1997 27 25 1/2 25 5/8 14471 16:04 04/10/1997 25 3/4 25 3/8 25 3/8 7943 16:23 04/11/1997 26 5/8 25 26 5/8 19898 16:37 04/14/1997 26 1/2 25 3/4 26 6490 16:20 04/15/1997 26 3/8 25 1/2 25 1/2 14498 16:37 04/16/1997 26 1/8 25 1/2 26 9051 16:58 04/17/1997 28 1/2 27 1/8 27 1/2 2306600 7:42am 04/18/1997 28 1/8 26 3/4 27 1/8 9078 17:02 04/21/1997 27 5/8 27 1/8 27 1/8 6844 16:21 04/22/1997 28 3/8 27 1/4 28 1/4 14452 16:22 04/23/1997 30 1/8 28 3/8 29 1/2 21489 16:23 04/24/1997 30 1/2 29 5/8 29 3/4 22712 16:30 04/25/1997 29 3/4 28 3/4 29 4041 16:35 04/28/1997 28 3/4 28 1/8 28 1/8 6427 16:21 04/29/1997 29 3/8 28 3/8 29 1/4 938900 7:42am 04/30/1997 30 1/4 29 1/8 29 7/8 7816 16:46 05/01/1997 30 5/8 29 3/4 30 1/8 6409 16:22 05/02/1997 30 3/4 30 1/4 30 1/2 6241 16:21 05/05/1997 32 1/8 31 31 5/8 20018 16:22 05/06/1997 31 3/4 30 3/4 30 3/4 10482 16:22 05/07/1997 31 3/8 30 1/2 30 5/8 12325 16:11 05/08/1997 31 1/8 30 1/2 30 3/4 661800 7:42am 05/09/1997 32 3/8 31 1/8 32 3/8 24188 16:21 05/12/1997 33 1/4 31 3/4 33 1/8 15023 16:06 05/13/1997 36 5/8 33 3/4 35 3/8 71188 16:51 05/14/1997 36 5/8 34 3/8 34 5/8 26861 16:02 05/15/1997 34 1/4 32 5/8 32 3/4 26757 16:24 05/16/1997 33 32 3/8 32 1/2 10480 16:05 05/19/1997 32 5/8 31 31 1/8 14529 16:15 05/20/1997 33 31 3/8 32 3/4 28257 16:40 05/21/1997 35 1/4 32 7/8 34 3/4 40771 16:15 05/22/1997 35 1/2 34 3/8 34 7/8 26138 16:27 05/23/1997 36 1/8 35 3/4 36 28650 16:31 05/27/1997 37 1/2 36 1/8 37 1/4 2994900 7:42am 05/28/1997 36 1/2 35 5/8 36 18634 16:02 05/29/1997 37 34 3/4 36 3/8 22325 16:16 05/30/1997 36 1/8 34 3/8 35 7/8 25046 16:01 06/02/1997 36 1/8 34 1/2 34 3/4 15699 16:27 06/03/1997 34 5/8 34 34 1/2 17969 16:05 06/04/1997 36 3/4 34 3/8 36 3/4 21942 16:27 06/05/1997 36 1/2 35 35 1/8 13486 16:12 06/06/1997 35 1/2 34 3/8 35 1/4 12008 16:02 06/09/1997 35 5/8 34 5/8 34 7/8 8764 16:01 06/10/1997 35 1/4 33 3/4 34 1/4 6920 16:17 06/11/1997 35 1/4 33 7/8 34 7/8 7686 16:03 06/12/1997 35 1/8 33 7/8 35 14141 16:52 06/13/1997 36 1/4 34 1/2 35 7/8 25235 16:30 06/16/1997 36 5/8 35 3/4 36 5/8 12553 16:02 06/17/1997 38 1/8 36 37 1/2 29878 16:47 06/18/1997 37 1/2 36 3/4 37 3/8 18983 16:01 06/19/1997 38 3/8 37 1/4 37 1/2 21240 16:13 06/20/1997 38 1/2 37 5/8 37 3/4 24423 16:03 06/23/1997 37 35 35 3/8 26125 16:19 06/24/1997 36 1/4 35 1/2 36 14032 16:13 06/25/1997 36 3/4 34 3/4 36 1/2 15572 16:39 06/26/1997 36 3/16 35 1/8 35 9/16 9274 16:02 06/27/1997 36 11/16 35 3/4 36 11425 16:05 06/30/1997 36 3/8 35 3/8 35 7/16 14080 16:01 07/01/1997 35 3/4 35 1/8 35 1/2 7462 16:23 07/02/1997 36 9/16 35 1/8 36 1/4 11934 16:24 07/03/1997 36 13/16 36 3/8 36 9/16 4769 13:24 07/07/1997 36 11/16 35 13/16 36 1/8 8540 16:34 07/08/1997 37 1/2 35 7/8 37 1/8 18512 16:08 07/09/1997 38 11/16 37 3/8 38 1/8 29164 16:01 07/10/1997 38 7/16 37 1/4 37 9/16 12359 16:26 07/11/1997 38 7/16 37 5/8 38 7/16 13096 16:25 07/14/1997 39 1/2 38 3/8 39 7/16 22612 16:40 07/15/1997 40 1/8 38 7/8 40 1/8 16747 16:37 07/16/1997 40 1/8 39 1/4 39 3/4 14027 16:40 07/17/1997 39 11/16 38 9/16 38 13/16 10693 16:23 07/18/1997 38 1/2 37 1/16 37 3/8 16043 16:46 07/21/1997 37 5/8 36 5/8 37 3/16 9717 16:26 07/22/1997 38 1/4 37 38 1/8 8723 16:29 07/23/1997 40 1/16 38 39 3/4 22466 16:55 07/24/1997 42 11/16 40 1/2 42 9/16 77727 17:24 07/25/1997 42 15/16 41 9/16 41 13/16 32985 16:25 07/28/1997 42 41 1/16 41 5/16 25371 16:24 07/29/1997 41 1/4 40 3/4 40 13/16 19418 16:25 07/30/1997 41 3/4 40 3/4 41 1/8 22243 16:32 07/31/1997 41 11/16 40 7/8 41 1/8 15106 16:43 08/01/1997 41 11/16 40 11/16 41 1/8 19302 16:27 08/04/1997 42 3/4 41 42 3/4 24639 16:44 08/05/1997 44 3/16 42 7/8 43 7/8 42981 16:38 08/06/1997 45 7/16 43 15/16 44 13/16 31224 16:25 08/07/1997 46 5/8 45 5/16 45 5/16 22849 16:26 08/08/1997 45 1/16 43 3/16 43 3/4 22960 16:46 08/11/1997 45 1/4 44 1/8 44 13/16 21828 16:28 08/12/1997 47 13/16 45 1/4 46 1/8 37831 16:35 08/13/1997 47 1/8 45 1/2 45 7/8 24741 16:32 08/14/1997 46 9/16 45 11/16 45 7/8 9068 16:44 08/15/1997 46 5/8 45 1/4 45 1/4 9094 16:26 08/18/1997 45 3/4 44 1/8 45 3/4 14618 16:47 08/19/1997 46 3/4 45 13/16 46 1/4 12863 16:45 08/20/1997 47 1/8 46 1/4 46 7/8 10084 16:28 08/21/1997 46 5/8 45 11/16 46 1/16 8082 16:24 08/22/1997 45 1/4 44 1/2 45 1/4 9768 16:54 08/25/1997 45 9/16 44 7/8 45 1/8 5870 16:24 08/26/1997 44 13/16 44 5/16 44 3/8 5413 16:26 08/27/1997 44 1/2 43 5/16 43 7/16 12162 16:39 08/28/1997 43 3/8 42 5/16 42 1/2 13928 16:44 08/29/1997 43 5/16 41 1/4 43 18062 16:21 09/02/1997 44 7/16 42 7/8 44 7/16 12537 17:02 09/03/1997 46 3/8 44 3/16 45 13/16 24026 16:47 09/04/1997 46 3/16 45 1/8 46 13432 16:22 09/05/1997 46 9/16 45 1/2 45 3/4 8051 16:33 09/08/1997 45 15/16 44 3/4 44 13/16 4546 16:23 09/09/1997 44 11/16 43 15/16 43 15/16 10734 16:23 09/10/1997 43 11/16 42 7/16 42 1/2 14450 16:22 09/11/1997 42 3/16 41 41 16537 16:42 09/12/1997 41 1/2 40 15/16 41 5/16 10000 16:23 09/15/1997 42 3/16 41 5/16 41 1/2 7390 16:22 09/16/1997 42 3/8 40 11/16 42 1/8 12984 16:32 09/17/1997 43 3/8 41 3/8 41 5/8 13680 16:38 09/18/1997 41 15/16 41 3/16 41 3/8 5092 16:35 09/19/1997 41 3/16 40 3/16 40 3/8 12348 16:24 09/22/1997 41 3/8 40 1/16 40 15/16 6196 16:21 09/23/1997 42 3/4 41 3/16 42 1/2 16449 16:45 09/24/1997 43 41 13/16 42 3/8 2029900 7:42am 09/25/1997 43 1/4 42 42 7/8 1489900 7:42am 09/26/1997 43 5/8 42 7/8 43 7/16 1388800 7:42am 09/29/1997 44 43 43 13/16 11193 16:21 09/30/1997 43 7/8 43 1/8 43 5/16 10330 16:22 10/01/1997 43 7/16 42 15/16 43 9107 16:26 10/02/1997 44 7/16 42 1/2 44 3/8 12445 16:27 10/03/1997 45 11/16 44 3/8 44 3/4 18860 16:42 10/06/1997 49 1/8 47 1/2 48 3/4 55220 16:33 10/07/1997 49 3/16 47 15/16 48 1/2 33161 16:53 10/08/1997 48 5/8 47 3/4 48 1/16 1861800 7:42am 10/09/1997 48 7/8 47 1/8 48 9/16 13895 17:06 10/10/1997 50 1/16 48 49 1/2 18102 16:33 10/13/1997 49 11/16 49 3/16 49 5/8 7378 16:46 10/14/1997 49 1/2 48 3/8 49 7117 16:01 10/15/1997 50 15/16 48 50 3/8 20590 16:09 10/16/1997 51 48 3/4 48 7/8 19947 16:00 10/17/1997 48 7/16 46 9/16 47 9/16 16150 16:00 10/20/1997 49 3/4 46 15/16 49 19024 16:13 10/21/1997 51 1/4 49 9/16 51 1/4 22170 16:01 10/22/1997 52 5/16 51 1/16 51 15/16 16513 16:01 10/23/1997 51 1/2 50 1/4 50 13/16 16339 16:02 10/24/1997 51 1/2 48 9/16 50 9/16 22598 16:01 10/27/1997 50 7/16 45 1/4 45 1/4 19483 15:56 10/28/1997 48 41 3/4 47 3/4 29745 16:22 10/29/1997 49 15/16 48 48 7/16 27046 16:01 10/30/1997 50 13/16 47 1/4 49 5/8 2493700 7:42am 10/31/1997 50 3/4 49 3/4 50 1/16 14167 16:06 11/03/1997 51 15/16 50 1/16 51 15/16 1150700 7:42am 11/04/1997 53 11/16 51 9/16 53 7/16 15101 16:21 11/05/1997 53 13/16 52 7/8 52 15/16 11693 17:16 11/06/1997 53 1/16 51 3/4 52 1/4 8877 16:09 11/07/1997 51 7/16 49 3/4 50 3/8 19734 16:26 11/10/1997 51 1/4 49 11/16 50 7/16 14940 16:06 11/11/1997 50 7/16 49 11/16 50 1/8 27761 16:00 11/12/1997 49 7/8 47 1/2 47 9/16 18325 16:00 11/13/1997 48 1/2 46 13/16 48 5/16 18261 16:03 11/14/1997 49 3/16 48 5/8 49 1/16 10054 16:00 11/17/1997 50 7/16 48 11/16 49 7/8 13925 16:28 11/18/1997 50 49 3/16 49 5/16 6487 15:59 11/19/1997 49 1/8 48 1/2 48 9/16 8339 16:01 11/20/1997 49 1/4 48 5/16 49 9336 16:03 11/21/1997 51 9/16 49 1/8 50 11/16 26067 17:01 11/24/1997 51 1/8 49 13/16 49 13/16 11653 16:02 11/25/1997 50 1/4 49 1/8 49 7/8 12031 16:04 11/26/1997 50 48 3/4 48 15/16 5520 16:00 11/28/1997 49 7/16 48 1/2 49 1/4 2630 13:01 12/01/1997 49 15/16 47 1/4 47 3/8 25995 16:01 12/02/1997 47 3/4 46 5/16 47 5/8 13891 16:03 12/03/1997 47 7/16 45 3/8 45 3/4 19487 16:06 12/04/1997 45 7/8 42 1/4 42 3/8 16950 16:12 12/05/1997 44 5/8 42 3/16 44 3/16 25941 16:02 12/08/1997 45 3/8 43 7/8 44 3/4 17814 16:02 12/09/1997 43 15/16 42 42 20044 16:02 12/10/1997 42 1/8 38 15/16 40 3/16 35325 16:00 12/11/1997 39 11/16 38 15/16 39 5/16 15396 16:03 12/12/1997 40 1/4 38 1/16 38 7/8 12869 16:03 12/15/1997 39 5/16 37 15/16 39 1473300 16:14 12/16/1997 40 7/16 37 3/4 37 3/4 1746100 16:03 12/17/1997 39 7/16 37 3/16 38 1/8 2267000 16:01 12/18/1997 38 9/16 36 1/16 36 1/4 1256800 16:02 12/19/1997 37 9/16 35 7/8 37 1/4 2152600 16:06 12/22/1997 37 13/16 37 37 5/8 1665100 16:01 12/23/1997 37 5/8 36 15/16 36 15/16 342900 16:23 12/24/1997 37 1/8 36 5/16 36 3/8 314100 7:42am 12/26/1997 36 7/8 36 7/16 36 5/8 263000 13:00 12/29/1997 37 3/8 36 7/8 36 15/16 460300 16:00 12/30/1997 38 36 5/8 37 1/4 350200 7:42am 12/31/1997 37 9/16 36 15/16 37 1/8 506400 16:21 01/02/1998 38 7/8 37 1/16 38 7/8 575700 16:25 01/05/1998 39 3/4 38 1/16 38 7/16 826500 16:01 01/06/1998 39 9/16 38 5/16 39 1162000 16:02 01/07/1998 39 5/16 38 3/16 38 15/16 772500 16:01 01/08/1998 39 3/16 38 1/4 38 7/16 697600 16:08 01/09/1998 38 3/16 34 7/8 35 1/8 1156800 16:02 01/12/1998 36 7/16 34 3/16 35 11/16 1006600 16:00 01/13/1998 36 15/16 35 15/16 36 13/16 577500 16:01 01/14/1998 38 11/16 36 15/16 37 1/2 1088100 16:01 01/15/1998 40 1/8 37 5/8 39 3/8 3570800 7:42am 01/16/1998 40 3/16 39 13/16 39 15/16 1385000 16:19 01/20/1998 42 40 1/16 41 3/4 1382900 16:54 01/21/1998 44 1/4 41 1/16 44 1/8 2186400 16:02 01/22/1998 45 1/2 43 9/16 44 15/16 1686000 16:16 01/23/1998 45 1/2 44 3/4 45 7/16 1161900 16:04 01/26/1998 56 7/8 55 1/16 55 7/16 9280500 16:36 01/27/1998 56 1/2 55 3/8 56 3/8 6001900 16:01 01/28/1998 57 56 56 1/4 5194800 16:15 01/29/1998 56 15/16 56 3/16 56 9/16 4458400 16:03 01/30/1998 56 15/16 56 7/16 56 9/16 3150200 16:01 02/02/1998 57 3/8 56 11/16 56 3/4 3123700 16:01 02/03/1998 58 13/16 56 13/16 58 11/16 4868600 16:01 02/04/1998 60 11/16 58 3/4 60 9/16 7424100 17:01 02/05/1998 62 5/8 60 1/2 60 5/8 3809000 16:21 02/06/1998 61 3/16 59 15/16 60 3/8 2550100 16:01 02/09/1998 61 7/16 60 5/8 60 13/16 1105200 12:22 02/10/1998 61 9/16 60 3/16 61 1/8 1544100 16:00 02/11/1998 62 3/16 61 62 1531000 16:02 02/12/1998 61 7/16 60 13/16 61 1/8 1072400 16:17 02/13/1998 61 1/8 60 9/16 60 3/4 1167400 16:26 02/17/1998 61 1/2 60 11/16 60 11/16 984000 16:04 02/18/1998 61 60 7/16 60 7/8 702400 16:00 02/19/1998 61 5/8 60 3/4 60 7/8 725800 16:01 02/20/1998 61 1/8 59 1/2 59 7/8 1244500 16:20 02/23/1998 60 7/8 60 1/16 60 11/16 919500 15:05 02/24/1998 60 1/2 60 1/16 60 3/16 638600 16:36 02/25/1998 60 3/8 59 1/2 59 13/16 1066100 16:04 02/26/1998 59 57 15/16 58 1/16 3467400 16:27 02/27/1998 58 3/8 56 11/16 56 15/16 3449500 16:01 03/02/1998 57 3/4 54 13/16 55 1/8 3303900 16:01 03/03/1998 54 3/4 52 13/16 54 1/8 3153700 16:06 03/04/1998 54 5/16 52 13/16 53 3/16 3437900 16:33 03/05/1998 52 11/16 51 1/16 51 3/4 2404700 16:37 03/06/1998 53 1/16 49 49 1141100 16:58 03/09/1998 50 7/16 49 1/2 49 3/4 3110100 16:05 03/10/1998 50 5/8 49 3/8 49 5/8 1252200 16:01 03/11/1998 50 5/16 49 5/8 49 15/16 993100 16:26 03/12/1998 50 1/2 49 7/8 50 1/2 1329300 16:01 03/13/1998 51 5/16 50 1/8 50 1/8 862100 16:01 03/16/1998 50 13/16 50 7/16 50 5/8 552100 16:13 03/17/1998 50 1/8 48 9/16 49 1/8 1086700 16:01 03/18/1998 49 3/8 48 5/16 48 3/8 2997700 16:01 03/19/1998 49 3/16 48 9/16 48 3/4 1581200 16:02 03/20/1998 48 3/4 47 7/8 47 15/16 1231900 16:02 03/23/1998 50 5/16 47 13/16 50 3/16 1766200 16:19 03/24/1998 24.9307 24.872 24.872 27600 10:25pm 03/25/1998 52 1/8 51 7/16 51 3/4 861000 16:01 03/26/1998 52 3/16 51 9/16 51 15/16 719800 16:02 03/27/1998 52 3/8 51 5/8 51 11/16 835200 16:03 03/30/1998 24.9223 24.8024 24.8024 34600 10:25pm 03/31/1998 52 7/8 52 1/16 52 1/4 869900 16:04 04/01/1998 52 9/16 51 13/16 52 1/2 1357600 16:06 04/02/1998 53 1/8 52 7/16 52 3/4 1294800 16:09 04/03/1998 53 1/8 52 13/16 53 1/8 1043100 16:02 04/06/1998 52 15/16 51 5/8 51 15/16 1283100 16:16 04/07/1998 51 1/2 50 11/16 51 1/16 925700 16:10 04/08/1998 51 15/16 50 15/16 51 5/8 688400 7:42am 04/09/1998 51 7/8 51 5/8 51 7/8 793600 16:01 04/13/1998 51 13/16 51 5/16 51 7/16 770200 16:01 04/14/1998 53 1/8 51 3/16 52 3/4 981600 16:01 04/15/1998 54 7/16 53 9/16 54 1621300 16:01 04/16/1998 24.270 24.212 24.212 12700 8:38pm 04/17/1998 53 3/16 51 15/16 52 7/8 579700 16:00 04/20/1998 53 7/8 52 1/2 53 3/8 548300 16:02 04/21/1998 54 1/16 53 1/2 54 1/16 627100 16:02 04/22/1998 56 1/16 53 13/16 55 11/16 1761800 16:01 04/23/1998 57 7/8 54 5/8 56 3/16 1831800 16:01 04/24/1998 57 56 1/16 56 1/2 946900 16:01 04/27/1998 55 9/16 54 9/16 55 7/16 900600 16:00 04/28/1998 56 1/4 54 7/8 54 7/8 484700 16:01 04/29/1998 55 7/8 54 7/8 55 1/16 739300 16:01 04/30/1998 55 3/4 54 15/16 55 3/4 638400 16:22 05/01/1998 57 1/16 56 7/16 56 7/8 743800 16:00 05/04/1998 58 1/8 57 3/16 57 5/8 1008000 16:01 05/05/1998 58 3/16 57 3/16 58 574000 16:19 05/06/1998 59 11/16 57 15/16 58 11/16 1518900 16:01 05/07/1998 60 5/16 59 7/16 59 9/16 953100 16:03 05/08/1998 59 15/16 59 3/16 59 7/8 590200 16:01 05/11/1998 60 3/8 58 3/4 58 3/4 870800 16:01 05/12/1998 59 1/8 57 15/16 59 1/8 453900 16:01 05/13/1998 59 3/4 59 1/8 59 9/16 711100 16:00 05/14/1998 59 7/16 58 1/2 58 7/8 927100 16:01 05/15/1998 58 13/16 57 7/16 57 7/16 821000 16:03 05/18/1998 57 5/8 56 1/4 56 13/16 460600 7:42am 05/19/1998 57 7/8 57 3/8 57 11/16 262500 16:01 05/20/1998 58 1/8 56 1/2 56 11/16 747000 16:01 05/21/1998 56 5/8 55 5/8 56 1/16 660600 16:02 05/22/1998 55 9/16 54 15/16 55 1/16 734700 16:00 05/25/1998 55 9/16 54 15/16 55 1/16 734700 18:53 05/26/1998 55 11/16 55 1/16 55 1/16 552900 16:01 05/27/1998 55 7/8 54 1/8 55 7/8 1429900 16:01 05/28/1998 56 3/16 55 1/4 55 1/4 707800 16:27 05/29/1998 55 3/4 54 5/8 55 1/8 532200 16:32 06/01/1998 55 3/16 53 13/16 54 7/16 1591000 16:29 06/02/1998 55 1/2 54 1/16 55 1/8 845900 16:33 06/03/1998 56 5/16 54 1/2 55 1/8 1394800 16:31 06/04/1998 56 1/8 55 1/2 55 13/16 891100 16:00 06/05/1998 56 3/4 55 7/16 56 9/16 601900 16:00 06/08/1998 57 1/8 56 5/16 56 13/16 575200 16:01 06/09/1998 57 15/16 56 1/2 57 3/4 801600 16:01 06/10/1998 57 11/16 56 15/16 57 935900 16:02 06/11/1998 57 7/16 56 3/8 56 11/16 966100 16:06 06/12/1998 25.3416 25.2817 25.2817 23100 10:25pm 06/15/1998 25.3416 25.2667 25.3416 78100 10:25pm 06/16/1998 25.3266 25.2817 25.2817 173100 10:25pm 06/17/1998 25.3416 25.2817 25.2817 25800 10:25pm 06/18/1998 25.3416 25.2817 25.2817 10700 10:25pm 06/19/1998 25.3416 25.1619 25.2817 9200 10:25pm 06/22/1998 25.3416 25.2817 25.2817 14800 10:25pm 06/23/1998 25.3416 25.2817 25.2817 53500 10:25pm 06/24/1998 25.3416 25.2817 25.2817 24400 10:25pm 06/25/1998 25.3416 25.2817 25.2817 13100 10:25pm 06/26/1998 25.6412 25.2817 25.6412 23300 10:25pm 06/29/1998 25.5115 25.1444 25.2056 11300 10:25pm 06/30/1998 25.2056 25.1444 25.1444 15500 10:25pm 07/01/1998 25.2668 25.2056 25.2056 6500 10:25pm 07/02/1998 57 7/16 56 3/8 56 3/8 0 09:18am 07/06/1998 25.2668 25.2056 25.2056 12100 10:25pm 07/07/1998 25.2668 25.2056 25.2056 13000 10:25pm 07/08/1998 25.2668 25.2056 25.2056 11800 10:25pm 07/09/1998 25.2668 25.2056 25.2668 11900 10:25pm 07/10/1998 25.3279 25.2668 25.2668 14000 10:25pm 07/13/1998 25.3279 25.2668 25.2668 15200 10:25pm 07/14/1998 25.3279 25.2668 25.2668 25600 10:25pm 07/15/1998 25.3279 25.2668 25.3279 12800 10:25pm 07/16/1998 25.3891 25.2668 25.3279 26500 10:25pm 07/17/1998 57 7/16 56 3/8 56 3/8 0 09:05am 07/20/1998 57 7/16 56 3/8 56 3/8 0 08:51am 07/21/1998 57 7/16 56 3/8 56 3/8 0 09:06am 07/22/1998 57 7/16 56 3/8 56 3/8 0 09:54am 07/23/1998 57 7/16 56 3/8 56 3/8 0 08:37am 07/24/1998 57 7/16 56 3/8 56 3/8 0 09:28am 07/27/1998 25.4503 25.3891 25.3891 19000 10:25pm 07/28/1998 57 7/16 56 3/8 56 3/8 0 08:46am 07/29/1998 25.4503 25.3891 25.3891 9500 10:25pm 07/30/1998 57 7/16 56 3/8 56 3/8 0 09:25am 07/31/1998 25.4503 25.3891 25.3891 22400 10:25pm 08/03/1998 25.4503 25.3891 25.3891 18500 10:25pm 08/04/1998 57 7/16 56 3/8 56 3/8 0 09:22am 08/05/1998 57 7/16 56 3/8 56 3/8 0 09:38am 08/06/1998 57 7/16 56 3/8 56 3/8 0 08:50am 08/07/1998 25.4503 25.4503 25.4503 22100 10:25pm 08/10/1998 25.5115 25.4503 25.4503 19700 10:25pm 08/11/1998 57 7/16 56 3/8 56 3/8 0 08:05am 08/12/1998 57 7/16 56 3/8 56 3/8 0 08:28am 08/13/1998 25.5115 25.4503 25.4503 20200 10:25pm 08/14/1998 25.6338 25.4503 25.4503 10700 10:25pm 08/17/1998 25.5726 25.4503 25.5115 74800 10:25pm 08/18/1998 25.5726 24.5326 25.5115 193100 10:25pm 08/19/1998 25.5726 25.5115 25.5115 84600 10:25pm 08/20/1998 25.5726 25.5115 25.5115 104800 10:25pm 08/21/1998 24.964 24.964 24.964 6800 8:38pm 08/24/1998 25.5726 25.5115 25.5115 9300 10:25pm 08/25/1998 25.5268 25.5115 25.5115 23100 10:25pm 08/26/1998 25.5726 25.5726 25.5726 51700 10:25pm 08/27/1998 25.5726 25.5115 25.5726 5100 10:25pm 08/28/1998 25.6338 25.5726 25.5726 7600 10:25pm 08/31/1998 25.695 25.5726 25.5726 9200 10:25pm 09/01/1998 25.695 25.5726 25.5726 15700 10:25pm 09/02/1998 25.695 25.5726 25.5726 15100 10:25pm 09/03/1998 25.695 25.5726 25.5726 10800 10:25pm 09/04/1998 25.024 25.024 25.024 4400 8:38pm 09/08/1998 25.695 25.5726 25.5726 5800 10:25pm 09/09/1998 25.5879 25.5726 25.5726 27300 10:25pm 09/10/1998 25.5726 25.5726 25.5726 10900 10:25pm 09/11/1998 25.695 25.4503 25.4503 21000 10:25pm 09/14/1998 25.6338 25.6185 25.6338 46400 10:25pm 09/15/1998 25.6338 25.6338 25.6338 19600 10:25pm 09/16/1998 25.695 25.6338 25.6338 20300 10:25pm 09/17/1998 25.695 25.6338 25.6338 240600 10:25pm 09/18/1998 25.7562 25.6338 25.6338 11300 10:25pm 09/21/1998 25.6338 25.6338 25.6338 8400 10:25pm 09/22/1998 25.695 25.6338 25.6338 17500 10:25pm 09/23/1998 25.695 25.695 25.695 15500 10:25pm 09/24/1998 25.7562 25.695 25.695 27300 10:25pm 09/25/1998 25.7562 25.695 25.695 20200 10:25pm 09/28/1998 25.8174 25.695 25.695 7200 10:25pm 09/29/1998 25.625 25.5 25.5 8500 10:25pm 09/30/1998 25.625 25.5 25.5 8900 10:25pm 10/01/1998 25.625 25.5 25.5625 6800 10:25pm 10/02/1998 25.5625 25.5 25.5 20000 10:25pm 10/05/1998 25.5625 25.5 25.5625 8700 10:25pm 10/06/1998 25.5 25.5 25.5 85400 10:25pm 10/07/1998 25.5625 25.3125 25.375 39200 10:25pm 10/08/1998 25.4375 25.3125 25.375 26200 10:25pm 10/09/1998 25.4375 25.3125 25.3125 20400 10:25pm 10/12/1998 25.375 25.3125 25.3125 9500 10:25pm 10/13/1998 25.4375 25.3125 25.3125 18100 10:25pm 10/14/1998 25.4375 25.3125 25.3125 9700 10:25pm 10/15/1998 25.375 25.3125 25.3125 13200 10:25pm 10/16/1998 25.5625 25.3125 25.375 10500 10:25pm 10/19/1998 25.3125 25.3125 25.3125 8400 10:25pm 10/20/1998 25.4375 25.3125 25.3125 9800 10:25pm 10/21/1998 25.5 25.375 25.5 12300 10:25pm 10/22/1998 25.6875 25.375 25.5 30700 10:25pm 10/23/1998 25.6875 25.4375 25.4375 23500 10:25pm 10/26/1998 25.5625 25.4375 25.5 28500 10:25pm 10/27/1998 25.5625 25.5 25.5 30000 10:25pm 10/28/1998 25.625 25.5 25.5625 83400 10:25pm 10/29/1998 25.625 25.5625 25.625 2600 7:38am 10/30/1998 25.6875 25.5625 25.5625 3900 10:25pm 11/02/1998 25.625 25.5625 25.5625 20800 10:25pm 11/03/1998 25.6875 25.5625 25.6875 133800 10:25pm 11/04/1998 25.6875 25.625 25.625 12800 10:25pm 11/05/1998 25.6875 25.625 25.6875 25300 10:25pm 11/06/1998 25.6875 25.625 25.6875 16200 10:25pm 11/09/1998 25.6875 25.625 25.6875 6200 10:25pm 11/10/1998 25.6875 25.625 25.625 9100 10:25pm 11/11/1998 25.625 25.625 25.625 5100 10:25pm 11/12/1998 25.625 25.625 25.625 10700 10:25pm 11/13/1998 25.6875 25.625 25.625 3800 10:25pm 11/16/1998 25 5/8 25 5/8 25 5/8 22400 10:26pm 11/17/1998 25.6875 25.625 25.625 6600 10:25pm 11/18/1998 25.75 25.6875 25.6875 31700 10:25pm 11/19/1998 25.75 25.6875 25.6875 29700 10:25pm 11/20/1998 25.75 25.6875 25.75 12800 10:25pm 11/23/1998 25.75 25.6875 25.6875 10600 10:25pm 11/24/1998 25.75 25.6875 25.6875 11300 10:25pm 11/25/1998 25.6875 25.6875 25.6875 6300 10:25pm 11/27/1998 25.75 25.6875 25.75 3200 10:25pm 11/30/1998 25.75 25.6875 25.6875 3400 10:25pm 12/01/1998 25.75 25.6875 25.6875 12500 10:25pm 12/02/1998 25.8125 25.75 25.75 10300 10:25pm 12/03/1998 25.75 25.75 25.75 6700 10:25pm 12/04/1998 25.259 25.198 25.198 4200 9:04pm 12/07/1998 25.812 25.750 25.750 8200 9:04am 12/08/1998 25.381 25.198 25.198 5700 9:04pm 12/09/1998 25.198 25.198 25.198 10300 9:04pm 12/10/1998 25.812 25.750 25.750 5800 9:04am 12/11/1998 25.320 25.198 25.198 3800 9:04pm 12/14/1998 25.875 25.750 25.750 6700 9:04am 12/15/1998 25.812 25.750 25.750 1100 9:04am 12/16/1998 25.812 25.750 25.750 3200 9:04am 12/17/1998 25.750 25.750 25.750 1500 9:04am 12/18/1998 25.259 25.259 25.259 2800 9:04pm 12/21/1998 25.259 25.259 25.259 2800 9:04pm 12/22/1998 25.938 25.812 25.875 9200 9:04am 12/23/1998 25.875 25.812 25.812 4100 9:04am 12/24/1998 25.812 25.812 25.812 2500 12:45PM 12/28/1998 25.259 25.259 25.259 5100 9:04pm 12/29/1998 25.381 25.320 25.320 29100 9:04pm 12/30/1998 25.438 25.188 25.312 8600 9:04pm 12/31/1998 25.312 25.250 25.312 5300 9:04pm 01/04/1999 25.375 25.188 25.250 4100 9:04pm 01/05/1999 25.250 25.188 25.250 7700 9:04pm 01/06/1999 25.250 25.188 25.250 3400 9:04pm 01/07/1999 25.375 25.250 25.250 8000 3:58PM 01/08/1999 25.375 25.250 25.250 5400 9:04pm 01/11/1999 25.438 25.250 25.250 7600 9:04pm 01/12/1999 25.438 25.250 25.312 5400 9:04pm 01/13/1999 25.438 25.250 25.312 3700 9:04pm 01/14/1999 25.375 25.250 25.312 8600 9:04pm 01/15/1999 25.500 25.250 25.312 10500 9:04pm 01/19/1999 25.500 25.250 25.375 7300 9:04pm 01/20/1999 25.438 25.312 25.375 72600 9:04pm 01/21/1999 25.312 25.312 25.312 3600 9:04pm 01/22/1999 25.375 25.312 25.312 4500 9:04pm 01/25/1999 25.375 25.312 25.312 9600 9:04pm 01/26/1999 25.375 25.312 25.375 9700 9:04pm 01/27/1999 25.375 25.312 25.312 4700 9:04pm 01/28/1999 25.375 25.312 25.312 5500 9:04pm 01/29/1999 25.375 25.312 25.312 7900 9:04pm 02/01/1999 25.375 25.312 25.312 11200 9:04pm 02/02/1999 25.438 25.312 25.312 29200 9:04pm 02/03/1999 25.500 25.375 25.375 6900 9:04pm 02/04/1999 25.375 25.375 25.375 3400 9:04pm 02/05/1999 25.375 25.375 25.375 1700 9:04pm 02/08/1999 25.375 25.375 25.375 6100 9:04pm 02/09/1999 25.438 25.375 25.375 8300 9:04pm 02/10/1999 25.625 25.375 25.500 4700 9:04pm 02/11/1999 25.500 25.375 25.438 9100 9:04pm 02/12/1999 25.500 25.375 25.438 5800 8:38pm 02/16/1999 25.562 25.312 25.375 12600 8:38pm 02/17/1999 25.562 25.375 25.500 13600 8:38pm 02/18/1999 25.625 25.312 25.375 3100 8:38pm 02/19/1999 25.500 25.312 25.500 19900 8:38pm 02/22/1999 25.562 25.312 25.500 6300 8:38pm 02/23/1999 25.500 25.312 25.375 5100 8:38pm 02/24/1999 25.562 25.375 25.375 34000 8:00pm 02/25/1999 25.438 25.375 25.375 6400 8:00pm 02/26/1999 25.438 25.375 25.375 28900 8:00pm 03/01/1999 25.438 25.438 25.438 12500 3:35PM 03/02/1999 25.438 25.438 25.438 11900 4:07PM 03/03/1999 25.438 25.438 25.438 5200 3:55PM 03/04/1999 25.438 25.438 25.438 15300 3:46PM 03/05/1999 25.438 25.438 25.438 6500 3:56PM 03/08/1999 25.500 25.438 25.438 9800 4:00PM 03/09/1999 25.500 25.438 25.438 16100 3:54PM 03/10/1999 25.500 25.438 25.438 5200 3:57PM 03/11/1999 25.500 25.438 25.438 19400 4:00PM 03/12/1999 25.500 25.438 25.500 4100 12:40PM 03/15/1999 25.562 25.500 25.500 12100 3:06PM 03/16/1999 25.500 25.480 25.500 8900 3:35PM 03/17/1999 25.562 25.500 25.500 4200 4:00PM 03/18/1999 25.562 25.500 25.500 11400 4:01PM 03/19/1999 25.500 25.500 25.500 6500 3:03PM 03/22/1999 25.500 25.500 25.500 13500 2:30PM 03/22/1999 25.500 25.500 25.500 13500 2:30PM 03/23/1999 25.500 25.500 25.500 2400 4:00PM 03/24/1999 25.500 25.000 25.500 8100 3:40PM 03/25/1999 25.562 25.500 25.500 10200 4:03PM 03/26/1999 25.500 25.500 25.500 14300 4:00PM 03/29/1999 25.500 25.500 25.500 700 3:21PM 03/30/1999 25.562 25.500 25.500 3300 3:18PM 03/31/1999 25.500 25.500 25.500 1700 2:14PM