home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Chip 1999 September
/
Chip_1999-09_cd.bin
/
sharewar
/
markanal
/
_SETUP.1
/
HD.DAY
< prev
next >
Wrap
Text File
|
1999-04-16
|
277KB
|
3,730 lines
THE MARKET ANALYZER FOR WINDOWS
STOCK QUOTE HISTORY FILE version 1.1
SYMBOL: HD
COMPANY NAME: HOME DEPOT INC COM
DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME
---- -------- ------- ----- ---------- ---------
08/20/1984 0.5268 0.4856 0.5103 776000 12:39pm
08/21/1984 0.5515 0.5103 0.5391 642800 12:39pm
08/22/1984 0.5721 0.5474 0.5597 561700 12:39pm
08/23/1984 0.5926 0.568 0.5803 437800 12:39pm
08/24/1984 0.5803 0.5515 0.5515 270200 12:39pm
08/27/1984 0.5597 0.5391 0.5597 151400 12:39pm
08/28/1984 0.5597 0.5186 0.535 345700 12:39pm
08/29/1984 0.5474 0.5145 0.5145 370100 12:39pm
08/30/1984 0.5227 0.4815 0.5021 321800 12:39pm
08/31/1984 0.498 0.4692 0.4733 330400 12:39pm
09/04/1984 0.5062 0.4774 0.5062 231200 12:39pm
09/05/1984 0.5309 0.5145 0.5227 206700 12:39pm
09/06/1984 0.5433 0.5268 0.5309 270100 12:39pm
09/07/1984 0.5391 0.5145 0.5227 215000 12:39pm
09/10/1984 0.5186 0.5062 0.5103 46700 12:39pm
09/11/1984 0.5268 0.5103 0.5103 84300 12:39pm
09/12/1984 0.5103 0.4815 0.4815 128100 12:39pm
09/13/1984 0.5021 0.4815 0.4898 159400 12:39pm
09/14/1984 0.5186 0.498 0.5062 146500 12:39pm
09/17/1984 0.5145 0.5021 0.5145 16000 12:39pm
09/18/1984 0.5227 0.5062 0.5062 32400 12:39pm
09/19/1984 0.5186 0.498 0.498 43300 12:39pm
09/20/1984 0.5145 0.4939 0.5103 33900 12:39pm
09/21/1984 0.5227 0.4898 0.498 60600 12:39pm
09/24/1984 0.5103 0.4939 0.5021 53600 12:39pm
09/25/1984 0.5021 0.4856 0.4856 32200 12:39pm
09/26/1984 0.4856 0.4445 0.4527 396700 12:39pm
09/27/1984 0.4527 0.4239 0.4321 119200 12:39pm
09/28/1984 0.4445 0.4239 0.4445 492100 12:39pm
10/01/1984 0.4486 0.4321 0.4486 181400 12:39pm
10/02/1984 0.4486 0.3951 0.4116 420600 12:39pm
10/03/1984 0.4404 0.4033 0.428 381400 12:39pm
10/04/1984 0.4527 0.4363 0.4527 51100 12:39pm
10/05/1984 0.4568 0.4445 0.4445 60600 12:39pm
10/08/1984 0.4445 0.4321 0.4445 51100 12:39pm
10/09/1984 0.4568 0.4445 0.4445 53000 12:39pm
10/10/1984 0.4404 0.4239 0.4363 133700 12:39pm
10/11/1984 0.428 0.4198 0.428 142600 12:39pm
10/12/1984 0.4445 0.4198 0.4445 73000 12:39pm
10/15/1984 0.4527 0.4445 0.4486 50200 12:39pm
10/16/1984 0.4774 0.4527 0.4733 80300 12:39pm
10/17/1984 0.4815 0.4733 0.4815 59400 12:39pm
10/18/1984 0.4856 0.4733 0.4774 25900 12:39pm
10/19/1984 0.5103 0.4939 0.4939 250000 12:39pm
10/22/1984 0.5103 0.4939 0.5021 46100 12:39pm
10/23/1984 0.5021 0.498 0.498 66400 12:39pm
10/24/1984 0.5021 0.4898 0.4898 81800 12:39pm
10/25/1984 0.4898 0.4733 0.4774 149100 12:39pm
10/26/1984 0.4815 0.4733 0.4774 41100 12:39pm
10/29/1984 0.4856 0.4733 0.4774 55000 12:39pm
10/30/1984 0.4939 0.4733 0.4898 114000 12:39pm
10/31/1984 0.4898 0.4527 0.4568 86000 12:39pm
11/01/1984 0.4568 0.4157 0.4239 254300 12:39pm
11/02/1984 0.4363 0.3951 0.428 363200 12:39pm
11/05/1984 0.4363 0.4198 0.4363 203600 12:39pm
11/06/1984 0.4445 0.4198 0.4321 200800 12:39pm
11/07/1984 0.4568 0.4321 0.4363 117900 12:39pm
11/08/1984 0.461 0.4363 0.4568 53400 12:39pm
11/09/1984 0.4692 0.4568 0.4568 88100 12:39pm
11/12/1984 0.4774 0.461 0.4692 164000 12:39pm
11/13/1984 0.5021 0.4774 0.4939 277300 12:39pm
11/14/1984 0.5145 0.498 0.5062 213300 12:39pm
11/15/1984 0.5062 0.4939 0.4939 59300 12:39pm
11/16/1984 0.5021 0.4898 0.4898 53100 12:39pm
11/19/1984 0.4898 0.4486 0.4568 49700 12:39pm
11/20/1984 0.4733 0.4527 0.4733 93400 12:39pm
11/21/1984 0.4774 0.461 0.4692 92200 12:39pm
11/23/1984 0.4898 0.4733 0.4815 46200 12:39pm
11/26/1984 0.4898 0.4774 0.4815 38200 12:39pm
11/27/1984 0.498 0.4815 0.4939 70800 12:39pm
11/28/1984 0.5062 0.4898 0.4939 80300 12:39pm
11/29/1984 0.5062 0.4733 0.5062 171200 12:39pm
11/30/1984 0.5103 0.498 0.5062 100100 12:39pm
12/03/1984 0.5145 0.5062 0.5062 56100 12:39pm
12/04/1984 0.5227 0.5103 0.5186 30200 12:39pm
12/05/1984 0.535 0.5268 0.5309 134700 12:39pm
12/06/1984 0.5433 0.5186 0.5391 124800 12:39pm
12/07/1984 0.5433 0.535 0.535 53800 12:39pm
12/10/1984 0.5391 0.5103 0.5186 285600 12:39pm
12/11/1984 0.5268 0.5186 0.5227 29400 12:39pm
12/12/1984 0.5391 0.5227 0.5309 63600 12:39pm
12/13/1984 0.5433 0.5268 0.5268 50700 12:39pm
12/14/1984 0.535 0.5227 0.5309 107700 12:39pm
12/17/1984 0.535 0.5268 0.5309 33900 12:39pm
12/18/1984 0.568 0.535 0.5556 222100 12:39pm
12/19/1984 0.568 0.5556 0.5597 135500 12:39pm
12/20/1984 0.568 0.5515 0.5597 100700 12:39pm
12/21/1984 0.5556 0.5474 0.5474 85000 12:39pm
12/24/1984 0.5638 0.5515 0.5556 25100 12:39pm
12/26/1984 0.5597 0.5515 0.5556 16500 12:39pm
12/27/1984 0.5638 0.5556 0.5556 61200 12:39pm
12/28/1984 0.5762 0.5556 0.5762 89700 12:39pm
12/31/1984 0.5844 0.5597 0.5844 56200 12:39pm
01/02/1985 0.5885 0.5597 0.5638 255700 12:39pm
01/03/1985 0.5803 0.5515 0.5597 155100 12:39pm
01/04/1985 0.5638 0.5474 0.5515 140000 12:39pm
01/07/1985 0.5638 0.5556 0.5597 66000 12:39pm
01/08/1985 0.5721 0.5597 0.5638 32200 12:39pm
01/09/1985 0.568 0.5638 0.5638 19000 12:39pm
01/10/1985 0.5762 0.5638 0.5762 60900 12:39pm
01/11/1985 0.5762 0.568 0.568 11300 12:39pm
01/14/1985 0.5762 0.5638 0.5762 25000 12:39pm
01/15/1985 0.5926 0.568 0.5721 75300 12:39pm
01/16/1985 0.5968 0.5721 0.5926 91000 12:39pm
01/17/1985 0.5926 0.5803 0.5885 15700 12:39pm
01/18/1985 0.6009 0.5885 0.5968 76200 12:39pm
01/21/1985 0.5926 0.5803 0.5803 91900 12:39pm
01/22/1985 0.5844 0.5474 0.5515 75500 12:39pm
01/23/1985 0.5638 0.5556 0.5597 60400 12:39pm
01/24/1985 0.5885 0.5597 0.568 120300 12:39pm
01/25/1985 0.568 0.5638 0.5638 34000 12:39pm
01/28/1985 0.568 0.5556 0.5638 83800 12:39pm
01/29/1985 0.5721 0.5597 0.5597 109500 12:39pm
01/30/1985 0.568 0.5227 0.5474 214600 12:39pm
01/31/1985 0.5515 0.5433 0.5474 49200 12:39pm
02/01/1985 0.5474 0.5268 0.5391 274300 12:39pm
02/04/1985 0.5391 0.5268 0.5309 42000 12:39pm
02/05/1985 0.535 0.4939 0.5021 296300 12:39pm
02/06/1985 0.5268 0.5103 0.5145 149000 12:39pm
02/07/1985 0.535 0.5103 0.5145 291700 12:39pm
02/08/1985 0.5268 0.5186 0.5268 61900 12:39pm
02/11/1985 0.5268 0.5186 0.5268 66700 12:39pm
02/12/1985 0.5268 0.5227 0.5227 31300 12:39pm
02/13/1985 0.5433 0.5227 0.5391 186500 12:39pm
02/14/1985 0.5885 0.5597 0.5721 216800 12:39pm
02/15/1985 0.605 0.5762 0.605 239900 12:39pm
02/19/1985 0.6091 0.5968 0.5968 55600 12:39pm
02/20/1985 0.6091 0.5926 0.6009 145200 12:39pm
02/21/1985 0.6256 0.6091 0.6173 111700 12:39pm
02/22/1985 0.6256 0.6132 0.6173 26600 12:39pm
02/25/1985 0.6173 0.6091 0.6091 78800 12:39pm
02/26/1985 0.642 0.6091 0.6214 45400 12:39pm
02/27/1985 0.6214 0.6091 0.6214 28500 12:39pm
02/28/1985 0.6338 0.6214 0.6256 32300 12:39pm
03/01/1985 0.6585 0.6256 0.6503 113300 12:39pm
03/04/1985 0.6544 0.6379 0.6461 118500 12:39pm
03/05/1985 0.6503 0.6338 0.6379 325600 12:39pm
03/06/1985 0.642 0.6338 0.642 16600 12:39pm
03/07/1985 0.6379 0.6297 0.6338 68000 12:39pm
03/08/1985 0.6297 0.6214 0.6214 77300 12:39pm
03/11/1985 0.6256 0.6173 0.6214 115400 12:39pm
03/12/1985 0.6297 0.6132 0.6256 91700 12:39pm
03/13/1985 0.6297 0.6173 0.6173 14000 12:39pm
03/14/1985 0.6338 0.6132 0.6297 25900 12:39pm
03/15/1985 0.6297 0.6173 0.6214 95200 12:39pm
03/18/1985 0.6297 0.6173 0.6173 132000 12:39pm
03/19/1985 0.6173 0.5844 0.6009 68000 12:39pm
03/20/1985 0.6297 0.5926 0.6132 113000 12:39pm
03/21/1985 0.6214 0.5968 0.6009 21100 12:39pm
03/22/1985 0.605 0.5597 0.568 131700 12:39pm
03/25/1985 0.5926 0.568 0.5844 58300 12:39pm
03/26/1985 0.5762 0.5597 0.568 216200 12:39pm
03/27/1985 0.568 0.5597 0.568 66600 12:39pm
03/28/1985 0.5803 0.5762 0.5762 86700 12:39pm
03/29/1985 0.5721 0.5638 0.5638 22700 12:39pm
04/01/1985 0.5638 0.5597 0.5597 115500 12:39pm
04/02/1985 0.5597 0.5433 0.5474 43200 12:39pm
04/03/1985 0.5474 0.5227 0.535 31200 12:39pm
04/04/1985 0.535 0.5268 0.535 22400 12:39pm
04/08/1985 0.535 0.5268 0.5309 9600 12:39pm
04/09/1985 0.5268 0.5227 0.5268 24400 12:39pm
04/10/1985 0.5309 0.5186 0.5227 155200 12:39pm
04/11/1985 0.5515 0.5227 0.5515 244700 12:39pm
04/12/1985 0.568 0.5556 0.5638 86100 12:39pm
04/15/1985 0.5885 0.568 0.5885 40600 12:39pm
04/16/1985 0.5968 0.5844 0.5926 123000 12:39pm
04/17/1985 0.6091 0.5926 0.5968 95900 12:39pm
04/18/1985 0.6009 0.5885 0.5926 47500 12:39pm
04/19/1985 0.5926 0.5844 0.5844 20500 12:39pm
04/22/1985 0.5844 0.5762 0.5762 20200 12:39pm
04/23/1985 0.5803 0.5638 0.5721 58500 12:39pm
04/24/1985 0.5721 0.5597 0.5721 42400 12:39pm
04/25/1985 0.5926 0.568 0.5844 30000 12:39pm
04/26/1985 0.5926 0.5803 0.5926 49400 12:39pm
04/29/1985 0.605 0.5926 0.5926 30500 12:39pm
04/30/1985 0.5926 0.5844 0.5885 9600 12:39pm
05/01/1985 0.5968 0.5885 0.5926 15600 12:39pm
05/02/1985 0.5885 0.5844 0.5844 23800 12:39pm
05/03/1985 0.5926 0.5803 0.5926 13700 12:39pm
05/06/1985 0.5926 0.5885 0.5885 75400 12:39pm
05/07/1985 0.5803 0.5762 0.5762 96800 12:39pm
05/08/1985 0.5885 0.5803 0.5885 69300 12:39pm
05/09/1985 0.5968 0.5926 0.5968 101800 12:39pm
05/10/1985 0.6132 0.6009 0.605 230400 12:39pm
05/13/1985 0.6009 0.5885 0.5885 69000 12:39pm
05/14/1985 0.6009 0.5926 0.6009 49100 12:39pm
05/15/1985 0.6132 0.5968 0.6132 64000 12:39pm
05/16/1985 0.6297 0.6132 0.6297 109100 12:39pm
05/17/1985 0.6338 0.6256 0.6297 24500 12:39pm
05/20/1985 0.6708 0.642 0.6585 185000 12:39pm
05/21/1985 0.5926 0.5433 0.5474 1050000 12:39pm
05/22/1985 0.5433 0.535 0.5391 116000 12:39pm
05/23/1985 0.5515 0.5433 0.5474 150200 12:39pm
05/24/1985 0.5556 0.5474 0.5556 56900 12:39pm
05/28/1985 0.5556 0.5474 0.5515 30200 12:39pm
05/29/1985 0.5515 0.5391 0.5433 166300 12:39pm
05/30/1985 0.5556 0.535 0.5433 75200 12:39pm
05/31/1985 0.5433 0.5391 0.5433 32300 12:39pm
06/03/1985 0.5433 0.5309 0.5309 57700 12:39pm
06/04/1985 0.5391 0.5309 0.5391 60800 12:39pm
06/05/1985 0.5474 0.5433 0.5474 132900 12:39pm
06/06/1985 0.5474 0.5391 0.5391 18800 12:39pm
06/07/1985 0.5391 0.5309 0.535 46400 12:39pm
06/10/1985 0.535 0.5227 0.5309 41300 12:39pm
06/11/1985 0.5433 0.535 0.5391 19500 12:39pm
06/12/1985 0.535 0.5227 0.5309 47800 12:39pm
06/13/1985 0.5227 0.5145 0.5145 60600 12:39pm
06/14/1985 0.5145 0.4774 0.4856 79900 12:39pm
06/17/1985 0.4898 0.4651 0.4692 66200 12:39pm
06/18/1985 0.4774 0.4692 0.4774 50200 12:39pm
06/19/1985 0.4733 0.461 0.461 68600 12:39pm
06/20/1985 0.4651 0.4157 0.4568 531000 12:39pm
06/21/1985 0.4774 0.4568 0.4733 141900 12:39pm
06/24/1985 0.4733 0.461 0.4651 47100 12:39pm
06/25/1985 0.4651 0.4568 0.4651 244600 12:39pm
06/26/1985 0.461 0.4486 0.461 43500 12:39pm
06/27/1985 0.461 0.4486 0.4527 47200 12:39pm
06/28/1985 0.4527 0.428 0.4363 109800 12:39pm
07/01/1985 0.4321 0.4157 0.428 323200 12:39pm
07/02/1985 0.4527 0.428 0.4486 180200 12:39pm
07/03/1985 0.4651 0.4527 0.4568 95100 12:39pm
07/05/1985 0.4651 0.4568 0.461 75900 12:39pm
07/08/1985 0.4651 0.4404 0.4445 74900 12:39pm
07/09/1985 0.4527 0.4445 0.4527 64500 12:39pm
07/10/1985 0.4568 0.4404 0.4445 185500 12:39pm
07/11/1985 0.4527 0.4445 0.4527 26500 12:39pm
07/12/1985 0.4527 0.4445 0.4527 50900 12:39pm
07/15/1985 0.4527 0.4486 0.4527 43400 12:39pm
07/16/1985 0.461 0.4486 0.461 48000 12:39pm
07/17/1985 0.461 0.4486 0.4527 89600 12:39pm
07/18/1985 0.4527 0.4445 0.4445 42400 12:39pm
07/19/1985 0.4445 0.4321 0.4404 55900 12:39pm
07/22/1985 0.4568 0.4363 0.4568 177700 12:39pm
07/23/1985 0.461 0.4486 0.4527 171800 12:39pm
07/24/1985 0.4527 0.4321 0.4445 202200 12:39pm
07/25/1985 0.4445 0.4404 0.4445 51700 12:39pm
07/26/1985 0.4445 0.4404 0.4445 43000 12:39pm
07/29/1985 0.4445 0.4321 0.4363 220000 12:39pm
07/30/1985 0.4404 0.428 0.4363 349000 12:39pm
07/31/1985 0.4363 0.428 0.4321 300800 12:39pm
08/01/1985 0.4321 0.4116 0.4157 583000 12:39pm
08/02/1985 0.4363 0.4198 0.4321 149200 12:39pm
08/05/1985 0.4321 0.4157 0.4239 257600 12:39pm
08/06/1985 0.4198 0.4116 0.4157 251400 12:39pm
08/07/1985 0.4198 0.4116 0.4157 138600 12:39pm
08/08/1985 0.4198 0.4075 0.4198 106800 12:39pm
08/09/1985 0.4198 0.4075 0.4116 56800 12:39pm
08/12/1985 0.4075 0.391 0.391 166500 12:39pm
08/13/1985 0.3951 0.3869 0.3869 176500 12:39pm
08/14/1985 0.391 0.3745 0.3787 154400 12:39pm
08/15/1985 0.3787 0.354 0.3622 367800 12:39pm
08/16/1985 0.3663 0.3457 0.3581 304600 12:39pm
08/19/1985 0.3622 0.354 0.3622 162500 12:39pm
08/20/1985 0.391 0.3663 0.391 284900 12:39pm
08/21/1985 0.391 0.3828 0.3869 79100 12:39pm
08/22/1985 0.3869 0.3745 0.3828 235200 12:39pm
08/23/1985 0.391 0.3787 0.3787 34800 12:39pm
08/26/1985 0.3869 0.3787 0.3869 17600 12:39pm
08/27/1985 0.3869 0.3787 0.3828 66300 12:39pm
08/28/1985 0.3869 0.3787 0.3828 24000 12:39pm
08/29/1985 0.391 0.3787 0.391 137800 12:39pm
08/30/1985 0.391 0.3869 0.391 15000 12:39pm
09/03/1985 0.391 0.3869 0.391 13000 12:39pm
09/04/1985 0.391 0.3787 0.3828 24300 12:39pm
09/05/1985 0.3828 0.3745 0.3828 310200 12:39pm
09/06/1985 0.3951 0.3787 0.3951 68100 12:39pm
09/09/1985 0.4198 0.3951 0.4157 135800 12:39pm
09/10/1985 0.4198 0.4116 0.4116 35000 12:39pm
09/11/1985 0.4157 0.4116 0.4116 12200 12:39pm
09/12/1985 0.4116 0.3992 0.4033 97300 12:39pm
09/13/1985 0.4033 0.3828 0.3869 39300 1:09pm
09/16/1985 0.3869 0.3787 0.3787 11400 12:39pm
09/17/1985 0.3828 0.3787 0.3828 29900 12:39pm
09/18/1985 0.391 0.3828 0.391 51100 12:39pm
09/19/1985 0.3951 0.3828 0.3869 80000 12:39pm
09/20/1985 0.391 0.3869 0.3869 84800 12:39pm
09/23/1985 0.4033 0.3869 0.3869 44800 12:39pm
09/24/1985 0.391 0.3828 0.3869 16900 12:39pm
09/25/1985 0.3828 0.3787 0.3787 24500 12:39pm
09/26/1985 0.3745 0.3581 0.3622 126800 12:39pm
09/30/1985 0.3745 0.3581 0.3663 56800 12:39pm
10/01/1985 0.3787 0.3663 0.3745 174000 12:39pm
10/02/1985 0.391 0.3745 0.3745 91000 12:39pm
10/03/1985 0.3787 0.3745 0.3787 26400 12:39pm
10/04/1985 0.3828 0.3745 0.3787 68000 12:39pm
10/07/1985 0.3787 0.3663 0.3663 86200 12:39pm
10/08/1985 0.3704 0.3622 0.3663 44100 12:39pm
10/09/1985 0.3787 0.3663 0.3787 76400 12:39pm
10/10/1985 0.3869 0.3745 0.3869 20200 12:39pm
10/11/1985 0.3869 0.3704 0.3704 51600 12:39pm
10/14/1985 0.3745 0.3704 0.3745 4700 12:39pm
10/15/1985 0.3745 0.3622 0.3622 101900 12:39pm
10/16/1985 0.3745 0.3622 0.3745 28300 12:39pm
10/17/1985 0.3745 0.3663 0.3663 39700 12:39pm
10/18/1985 0.3704 0.3663 0.3663 24500 12:39pm
10/21/1985 0.3704 0.3622 0.3622 45300 12:39pm
10/22/1985 0.3663 0.3581 0.3622 67400 12:39pm
10/23/1985 0.3745 0.3622 0.3663 55500 12:39pm
10/24/1985 0.3745 0.3663 0.3745 36500 12:39pm
10/25/1985 0.3745 0.3663 0.3663 21100 12:39pm
10/28/1985 0.3745 0.3663 0.3745 11900 12:39pm
10/29/1985 0.3787 0.3663 0.3745 26500 12:39pm
10/30/1985 0.3787 0.3622 0.3622 27900 12:39pm
10/31/1985 0.3663 0.3622 0.3622 21300 12:39pm
11/01/1985 0.3622 0.3457 0.354 26300 12:39pm
11/04/1985 0.3622 0.3498 0.3622 35100 12:39pm
11/05/1985 0.3704 0.354 0.3581 66600 12:39pm
11/06/1985 0.3663 0.3498 0.354 31200 12:39pm
11/07/1985 0.3581 0.354 0.354 32600 12:39pm
11/08/1985 0.3581 0.3457 0.3498 93100 12:39pm
11/11/1985 0.3869 0.3581 0.3828 169400 12:39pm
11/12/1985 0.4198 0.3869 0.4075 232000 12:39pm
11/13/1985 0.4075 0.391 0.3951 52400 12:39pm
11/14/1985 0.3951 0.3745 0.3828 83100 12:39pm
11/15/1985 0.3828 0.3704 0.3745 42200 12:39pm
11/18/1985 0.3787 0.3704 0.3787 22300 12:39pm
11/19/1985 0.391 0.3704 0.3745 174900 12:39pm
11/20/1985 0.3787 0.3622 0.3704 200900 12:39pm
11/21/1985 0.3745 0.3663 0.3663 78700 12:39pm
11/22/1985 0.3745 0.354 0.3704 363100 12:39pm
11/25/1985 0.3704 0.3663 0.3704 41900 12:39pm
11/26/1985 0.3704 0.3622 0.3622 23800 12:39pm
11/27/1985 0.3622 0.354 0.3622 168800 12:39pm
11/29/1985 0.3622 0.3581 0.3622 29500 12:39pm
12/02/1985 0.3622 0.354 0.3622 35200 12:39pm
12/03/1985 0.3622 0.3581 0.3622 14400 12:39pm
12/04/1985 0.3704 0.3581 0.3663 68100 12:39pm
12/05/1985 0.3745 0.3622 0.3745 158400 12:39pm
12/06/1985 0.3704 0.3663 0.3704 24800 12:39pm
12/09/1985 0.3745 0.3663 0.3704 85600 12:39pm
12/10/1985 0.3704 0.354 0.3663 143500 12:39pm
12/11/1985 0.3787 0.3622 0.3787 125700 12:39pm
12/12/1985 0.4075 0.3787 0.4033 199100 12:39pm
12/13/1985 0.4527 0.4033 0.4363 341100 12:39pm
12/16/1985 0.4486 0.4157 0.428 151700 12:39pm
12/17/1985 0.4363 0.4198 0.428 64200 12:39pm
12/18/1985 0.4363 0.4239 0.4321 66100 12:39pm
12/19/1985 0.4404 0.4198 0.4404 90100 12:39pm
12/20/1985 0.4363 0.428 0.4363 58100 12:39pm
12/23/1985 0.4363 0.4157 0.4198 92800 12:39pm
12/24/1985 0.4239 0.4157 0.4198 16700 12:39pm
12/26/1985 0.4198 0.4157 0.4198 9800 12:39pm
12/27/1985 0.4239 0.4198 0.4239 37400 12:39pm
12/30/1985 0.4198 0.4075 0.4116 34500 12:39pm
12/31/1985 0.4116 0.4033 0.4116 95300 12:39pm
01/02/1986 0.4198 0.4116 0.4198 21000 12:39pm
01/03/1986 0.4198 0.4157 0.4198 32200 12:39pm
01/06/1986 0.4198 0.3992 0.4075 62600 12:39pm
01/07/1986 0.4157 0.4033 0.4116 59300 12:39pm
01/08/1986 0.4239 0.4075 0.4075 56200 12:39pm
01/09/1986 0.4075 0.3951 0.4033 43800 12:39pm
01/10/1986 0.4033 0.3992 0.3992 35700 12:39pm
01/13/1986 0.4033 0.3828 0.3869 191600 12:39pm
01/14/1986 0.3869 0.3745 0.3869 59200 12:39pm
01/15/1986 0.391 0.3828 0.391 47300 12:39pm
01/16/1986 0.391 0.3828 0.3828 23900 12:39pm
01/17/1986 0.3869 0.3745 0.3787 68400 12:39pm
01/20/1986 0.3828 0.3704 0.3745 36600 12:39pm
01/21/1986 0.3869 0.3745 0.3828 68800 12:39pm
01/22/1986 0.3869 0.3704 0.3704 53500 12:39pm
01/23/1986 0.3704 0.3581 0.3704 137300 12:39pm
01/24/1986 0.3745 0.3704 0.3745 45500 12:39pm
01/27/1986 0.3745 0.3622 0.3622 261600 12:39pm
01/28/1986 0.3663 0.354 0.3622 228700 12:39pm
01/29/1986 0.3828 0.3622 0.3704 93300 12:39pm
01/30/1986 0.4075 0.3745 0.4075 103000 12:39pm
01/31/1986 0.4116 0.391 0.4116 133000 12:39pm
02/03/1986 0.4363 0.4116 0.4321 97500 12:39pm
02/04/1986 0.4404 0.4198 0.4198 107900 12:39pm
02/05/1986 0.4239 0.4116 0.4157 29200 12:39pm
02/06/1986 0.4198 0.4075 0.4116 127200 12:39pm
02/07/1986 0.4075 0.3951 0.3992 45100 12:39pm
02/10/1986 0.3992 0.3951 0.3951 11500 12:39pm
02/11/1986 0.4075 0.391 0.3951 72300 12:39pm
02/12/1986 0.428 0.3951 0.428 375100 12:39pm
02/13/1986 0.4404 0.4198 0.4404 344500 12:39pm
02/14/1986 0.461 0.4445 0.461 325400 12:39pm
02/18/1986 0.4898 0.4651 0.4856 429500 12:39pm
02/19/1986 0.4856 0.4651 0.4651 125900 12:39pm
02/20/1986 0.4733 0.4568 0.4692 233400 12:39pm
02/21/1986 0.4898 0.4692 0.4856 333500 12:39pm
02/24/1986 0.4856 0.4774 0.4815 89900 12:39pm
02/25/1986 0.4856 0.4774 0.4815 37000 12:39pm
02/26/1986 0.4856 0.4651 0.4692 94600 12:39pm
02/27/1986 0.4898 0.4692 0.4898 129200 12:39pm
02/28/1986 0.4898 0.4774 0.4774 106800 12:39pm
03/03/1986 0.4815 0.4692 0.4774 46300 12:39pm
03/04/1986 0.4898 0.4774 0.4815 94100 12:39pm
03/05/1986 0.4774 0.4651 0.4692 50600 12:39pm
03/06/1986 0.5021 0.4733 0.498 611800 12:39pm
03/07/1986 0.5433 0.5227 0.535 614000 12:39pm
03/10/1986 0.5638 0.5391 0.5474 340400 12:39pm
03/11/1986 0.5638 0.5433 0.5597 239100 12:39pm
03/12/1986 0.5597 0.5474 0.5474 98300 12:39pm
03/13/1986 0.5515 0.5227 0.5309 135600 12:39pm
03/14/1986 0.5515 0.5227 0.5433 140600 12:39pm
03/17/1986 0.5433 0.5309 0.5309 81800 12:39pm
03/18/1986 0.5433 0.5309 0.535 147900 12:39pm
03/19/1986 0.535 0.5145 0.5186 74900 12:39pm
03/20/1986 0.5309 0.5145 0.5186 80600 12:39pm
03/21/1986 0.5268 0.5186 0.5227 62900 12:39pm
03/24/1986 0.5186 0.5103 0.5145 32100 12:39pm
03/25/1986 0.5391 0.5186 0.5391 85200 12:39pm
03/26/1986 0.5474 0.535 0.535 39500 12:39pm
03/27/1986 0.5391 0.5227 0.5268 221500 12:39pm
03/31/1986 0.5309 0.5227 0.5309 135100 12:39pm
04/01/1986 0.5391 0.5227 0.5227 57000 12:39pm
04/02/1986 0.5268 0.5186 0.5186 35600 12:39pm
04/03/1986 0.5186 0.4898 0.4939 127500 12:39pm
04/04/1986 0.4939 0.4815 0.4815 58100 12:39pm
04/07/1986 0.4898 0.4692 0.4774 56000 12:39pm
04/08/1986 0.498 0.4774 0.498 130400 12:39pm
04/09/1986 0.5145 0.5103 0.5145 96600 12:39pm
04/10/1986 0.5268 0.5103 0.5103 119200 12:39pm
04/11/1986 0.5145 0.4939 0.498 59800 12:39pm
04/14/1986 0.5062 0.4939 0.5021 71300 12:39pm
04/15/1986 0.5186 0.5021 0.5145 50100 12:39pm
04/16/1986 0.535 0.5186 0.5309 150900 12:39pm
04/17/1986 0.5515 0.5268 0.5515 218900 12:39pm
04/18/1986 0.5968 0.5597 0.5885 473500 12:39pm
04/21/1986 0.6009 0.5762 0.5926 138000 12:39pm
04/22/1986 0.6009 0.5803 0.5803 146000 12:39pm
04/23/1986 0.5762 0.5597 0.5721 123400 12:39pm
04/24/1986 0.5762 0.5638 0.5721 129300 12:39pm
04/25/1986 0.5803 0.5638 0.5762 117400 12:39pm
04/28/1986 0.5762 0.5638 0.568 110400 12:39pm
04/29/1986 0.5762 0.5638 0.5638 89400 12:39pm
04/30/1986 0.5638 0.5309 0.5597 115200 12:39pm
05/01/1986 0.5433 0.5186 0.535 112300 12:39pm
05/02/1986 0.5433 0.5309 0.5433 20100 12:39pm
05/05/1986 0.5597 0.5391 0.5597 93100 12:39pm
05/06/1986 0.5762 0.5556 0.5556 183300 12:39pm
05/07/1986 0.5597 0.5515 0.5597 67600 12:39pm
05/08/1986 0.5638 0.5556 0.5597 43000 12:39pm
05/09/1986 0.5597 0.5515 0.5515 313300 12:39pm
05/12/1986 0.5638 0.5515 0.5638 195300 12:39pm
05/13/1986 0.5638 0.5515 0.5515 140000 12:39pm
05/14/1986 0.5556 0.5474 0.5556 18600 12:39pm
05/15/1986 0.5515 0.5474 0.5515 52000 12:39pm
05/16/1986 0.5597 0.5433 0.5597 352100 12:39pm
05/19/1986 0.5638 0.5556 0.5638 202700 12:39pm
05/20/1986 0.6914 0.6132 0.6914 1267000 12:39pm
05/21/1986 0.6996 0.642 0.6503 556000 12:39pm
05/22/1986 0.6708 0.6544 0.6544 153500 12:39pm
05/23/1986 0.6585 0.642 0.642 85400 12:39pm
05/27/1986 0.6544 0.642 0.6503 64300 12:39pm
05/28/1986 0.6708 0.6585 0.6626 105600 12:39pm
05/29/1986 0.6708 0.6585 0.6667 82400 12:39pm
05/30/1986 0.6791 0.6626 0.6791 114600 12:39pm
06/02/1986 0.6832 0.6585 0.6585 80600 12:39pm
06/03/1986 0.6667 0.6585 0.6585 41700 12:39pm
06/04/1986 0.6749 0.6626 0.6749 186600 12:39pm
06/05/1986 0.6873 0.6791 0.6873 87300 12:39pm
06/06/1986 0.6955 0.6832 0.6914 105300 12:39pm
06/09/1986 0.6955 0.6667 0.6708 88300 12:39pm
06/10/1986 0.6708 0.6544 0.6708 103700 12:39pm
06/11/1986 0.6832 0.6708 0.6791 89000 12:39pm
06/12/1986 0.6914 0.6791 0.6873 93800 12:39pm
06/13/1986 0.6996 0.6873 0.6873 76600 12:39pm
06/16/1986 0.6914 0.6749 0.6791 99500 12:39pm
06/17/1986 0.6996 0.6791 0.6873 168700 12:39pm
06/18/1986 0.6955 0.6749 0.6832 82000 12:39pm
06/19/1986 0.6832 0.6626 0.6626 95400 12:39pm
06/20/1986 0.6708 0.6667 0.6708 12600 12:39pm
06/23/1986 0.6749 0.6626 0.6667 63300 12:39pm
06/24/1986 0.6626 0.642 0.642 55600 12:39pm
06/25/1986 0.6832 0.6585 0.6791 61400 12:39pm
06/26/1986 0.6832 0.6749 0.6791 31500 12:39pm
06/27/1986 0.7161 0.6955 0.7038 207000 12:39pm
06/30/1986 0.7161 0.6996 0.7161 74600 12:39pm
07/01/1986 0.7161 0.6914 0.6996 74500 12:39pm
07/02/1986 0.7079 0.6955 0.7038 49700 12:39pm
07/03/1986 0.712 0.6955 0.7038 35500 12:39pm
07/07/1986 0.7079 0.6338 0.642 331000 12:39pm
07/08/1986 0.6338 0.605 0.6256 163500 12:39pm
07/09/1986 0.6338 0.6256 0.6297 37600 12:39pm
07/10/1986 0.6338 0.6132 0.6173 31300 12:39pm
07/11/1986 0.6256 0.6132 0.6173 49300 12:39pm
07/14/1986 0.6173 0.568 0.5762 80400 12:39pm
07/15/1986 0.5885 0.5556 0.5721 90700 12:39pm
07/16/1986 0.605 0.5803 0.605 55900 12:39pm
07/17/1986 0.605 0.5803 0.5803 34600 12:39pm
07/18/1986 0.5885 0.5638 0.5885 25200 12:39pm
07/21/1986 0.5926 0.5844 0.5885 22700 12:39pm
07/22/1986 0.6009 0.5885 0.6009 38300 12:39pm
07/23/1986 0.6256 0.5968 0.6256 149600 12:39pm
07/24/1986 0.6297 0.5926 0.5926 115300 12:39pm
07/25/1986 0.6009 0.5968 0.5968 32500 12:39pm
07/28/1986 0.5926 0.5844 0.5844 29400 12:39pm
07/29/1986 0.5885 0.5762 0.5762 15100 12:39pm
07/30/1986 0.5803 0.5227 0.5268 71800 12:39pm
07/31/1986 0.5556 0.535 0.5515 138600 12:39pm
08/01/1986 0.5638 0.5515 0.5597 20800 12:39pm
08/04/1986 0.5597 0.5515 0.5556 21300 12:39pm
08/05/1986 0.568 0.5474 0.5597 21400 12:39pm
08/06/1986 0.5597 0.5474 0.5474 62000 12:39pm
08/07/1986 0.568 0.5515 0.5638 84600 12:39pm
08/08/1986 0.568 0.5597 0.5638 25700 12:39pm
08/11/1986 0.5844 0.5638 0.5638 78400 12:39pm
08/12/1986 0.5721 0.5597 0.5638 122300 12:39pm
08/13/1986 0.5844 0.568 0.5803 126200 12:39pm
08/14/1986 0.5968 0.5803 0.5968 83200 12:39pm
08/15/1986 0.6256 0.5926 0.6132 153600 12:39pm
08/18/1986 0.642 0.6214 0.6256 167100 12:39pm
08/19/1986 0.6585 0.6379 0.6379 246100 12:39pm
08/20/1986 0.6708 0.642 0.6667 322000 12:39pm
08/21/1986 0.6667 0.6503 0.6544 105300 12:39pm
08/22/1986 0.6544 0.6338 0.642 42000 12:39pm
08/25/1986 0.6461 0.6338 0.642 66300 12:39pm
08/26/1986 0.6667 0.642 0.6626 128700 12:39pm
08/27/1986 0.6667 0.6503 0.6585 81100 12:39pm
08/28/1986 0.6749 0.6461 0.6585 189200 12:39pm
08/29/1986 0.6585 0.6503 0.6544 30400 12:39pm
09/02/1986 0.6667 0.6544 0.6585 51800 12:39pm
09/03/1986 0.6626 0.6544 0.6544 138700 12:39pm
09/04/1986 0.6667 0.6544 0.6626 39600 12:39pm
09/05/1986 0.6626 0.6585 0.6585 253400 12:39pm
09/08/1986 0.6585 0.6297 0.6338 92100 12:39pm
09/09/1986 0.642 0.6338 0.6338 108700 12:39pm
09/10/1986 0.6338 0.6256 0.6297 17100 12:39pm
09/11/1986 0.6256 0.5803 0.5844 81000 12:39pm
09/12/1986 0.5803 0.5597 0.5762 147000 12:39pm
09/15/1986 0.5844 0.5721 0.5844 56100 12:39pm
09/16/1986 0.5844 0.5721 0.5844 58700 12:39pm
09/17/1986 0.5926 0.5844 0.5926 23800 12:39pm
09/18/1986 0.5926 0.5885 0.5926 26700 12:39pm
09/19/1986 0.6091 0.5885 0.6009 97000 12:39pm
09/22/1986 0.6173 0.568 0.5762 155300 12:39pm
09/23/1986 0.5803 0.5433 0.5638 199000 12:39pm
09/24/1986 0.5803 0.5597 0.5597 237200 12:39pm
09/25/1986 0.5638 0.5474 0.5515 44000 12:39pm
09/26/1986 0.5638 0.5474 0.5597 27000 12:39pm
09/29/1986 0.5556 0.5515 0.5515 9300 12:39pm
09/30/1986 0.5638 0.5515 0.5597 19600 12:39pm
10/01/1986 0.5638 0.5515 0.5556 25100 12:39pm
10/02/1986 0.5556 0.5515 0.5515 5300 12:39pm
10/03/1986 0.5556 0.5474 0.5556 44300 12:39pm
10/06/1986 0.5556 0.5515 0.5556 27200 12:39pm
10/07/1986 0.5556 0.5474 0.5474 16300 12:39pm
10/08/1986 0.5556 0.5515 0.5515 58200 12:39pm
10/09/1986 0.5803 0.5556 0.5762 43600 1:09pm
10/10/1986 0.5721 0.5638 0.5721 22700 12:39pm
10/13/1986 0.5721 0.568 0.568 1300 12:39pm
10/14/1986 0.568 0.5597 0.568 12500 12:39pm
10/15/1986 0.568 0.5515 0.5597 94300 12:39pm
10/16/1986 0.568 0.5597 0.5638 278700 12:39pm
10/17/1986 0.5638 0.5597 0.5638 169300 12:39pm
10/20/1986 0.5597 0.5474 0.5515 38200 12:39pm
10/21/1986 0.5556 0.5474 0.5515 52700 12:39pm
10/22/1986 0.5597 0.5556 0.5597 66600 12:39pm
10/23/1986 0.5885 0.5597 0.568 75100 12:39pm
10/24/1986 0.568 0.5638 0.5638 38800 12:39pm
10/27/1986 0.5721 0.5638 0.568 59300 12:39pm
10/28/1986 0.5803 0.5638 0.5721 72800 12:39pm
10/29/1986 0.605 0.5597 0.6009 362200 12:39pm
10/30/1986 0.6214 0.5968 0.605 138800 12:39pm
10/31/1986 0.6091 0.6009 0.605 81400 12:39pm
11/03/1986 0.6256 0.605 0.6214 117600 12:39pm
11/04/1986 0.6173 0.605 0.6132 158600 12:39pm
11/05/1986 0.6214 0.605 0.6091 40400 12:39pm
11/06/1986 0.642 0.605 0.6379 132600 12:39pm
11/07/1986 0.642 0.6297 0.6338 81300 12:39pm
11/10/1986 0.6503 0.6214 0.6297 95900 12:39pm
11/11/1986 0.6379 0.6214 0.6256 26900 12:39pm
11/12/1986 0.6297 0.6091 0.6132 160100 12:39pm
11/13/1986 0.6132 0.5926 0.6009 144300 12:39pm
11/14/1986 0.6009 0.5803 0.6009 99300 12:39pm
11/17/1986 0.5968 0.5926 0.5926 21100 12:39pm
11/18/1986 0.5926 0.5721 0.5803 54300 12:39pm
11/19/1986 0.5885 0.5721 0.5721 36300 12:39pm
11/20/1986 0.5885 0.5721 0.5885 103400 12:39pm
11/21/1986 0.5968 0.5844 0.5844 65800 12:39pm
11/24/1986 0.6091 0.5844 0.605 214500 12:39pm
11/25/1986 0.605 0.5968 0.6009 66400 12:39pm
11/26/1986 0.6173 0.5926 0.6132 190000 12:39pm
11/28/1986 0.6256 0.6173 0.6214 27800 12:39pm
12/01/1986 0.6173 0.605 0.605 60800 12:39pm
12/02/1986 0.6214 0.6091 0.6091 77500 12:39pm
12/03/1986 0.6214 0.6091 0.6173 143200 12:39pm
12/04/1986 0.6214 0.6091 0.6091 46500 12:39pm
12/05/1986 0.6214 0.6132 0.6132 65300 12:39pm
12/08/1986 0.6173 0.6009 0.6009 34100 12:39pm
12/09/1986 0.605 0.5968 0.605 118200 12:39pm
12/10/1986 0.6214 0.605 0.6173 63900 12:39pm
12/11/1986 0.6132 0.605 0.6091 88700 12:39pm
12/12/1986 0.6091 0.5968 0.5968 18200 12:39pm
12/15/1986 0.6009 0.5926 0.6009 108100 12:39pm
12/16/1986 0.6256 0.5926 0.6256 170500 12:39pm
12/17/1986 0.6379 0.605 0.605 238000 12:39pm
12/18/1986 0.6297 0.6091 0.6214 50400 12:39pm
12/19/1986 0.6173 0.6091 0.6132 26000 12:39pm
12/22/1986 0.6214 0.6091 0.6214 25200 12:39pm
12/23/1986 0.6297 0.6173 0.6173 69100 12:39pm
12/24/1986 0.6214 0.6091 0.6173 26000 12:39pm
12/26/1986 0.6256 0.6132 0.6173 9500 12:39pm
12/29/1986 0.6132 0.605 0.6091 41400 12:39pm
12/30/1986 0.6091 0.5926 0.5968 154500 12:39pm
12/31/1986 0.6009 0.5885 0.5885 194500 12:39pm
01/02/1987 0.5968 0.5885 0.5926 60300 12:39pm
01/05/1987 0.6379 0.6091 0.6338 64600 12:39pm
01/06/1987 0.6338 0.6214 0.6256 79100 12:39pm
01/07/1987 0.6626 0.6297 0.6626 129300 12:39pm
01/08/1987 0.6585 0.6379 0.6461 33700 12:39pm
01/09/1987 0.6503 0.642 0.642 77200 12:39pm
01/12/1987 0.6461 0.6173 0.6256 39200 12:39pm
01/13/1987 0.6256 0.6173 0.6214 35600 12:39pm
01/14/1987 0.6214 0.5926 0.6132 337200 12:39pm
01/15/1987 0.6503 0.6173 0.6461 210400 12:39pm
01/16/1987 0.6461 0.6256 0.6461 86500 12:39pm
01/19/1987 0.6461 0.6297 0.642 59400 12:39pm
01/20/1987 0.6503 0.6338 0.642 126800 12:39pm
01/21/1987 0.6461 0.6338 0.6338 71100 12:39pm
01/22/1987 0.6503 0.6338 0.6461 77900 12:39pm
01/23/1987 0.6832 0.6503 0.6667 530800 12:39pm
01/26/1987 0.6626 0.6461 0.6585 71600 12:39pm
01/27/1987 0.6873 0.6585 0.6873 201500 12:39pm
01/28/1987 0.712 0.6914 0.712 266100 12:39pm
01/29/1987 0.749 0.712 0.7161 250600 12:39pm
01/30/1987 0.7326 0.712 0.7202 87000 12:39pm
02/02/1987 0.7408 0.7202 0.7367 152600 12:39pm
02/03/1987 0.7449 0.7367 0.7449 117100 12:39pm
02/04/1987 0.7614 0.7367 0.7614 191700 12:39pm
02/05/1987 0.7737 0.749 0.7737 553400 12:39pm
02/06/1987 0.7861 0.7737 0.7861 158300 12:39pm
02/09/1987 0.7943 0.7737 0.7861 366800 12:39pm
02/10/1987 0.7902 0.749 0.7696 165400 12:39pm
02/11/1987 0.7614 0.7408 0.7573 334400 12:39pm
02/12/1987 0.8066 0.7696 0.7778 247600 12:39pm
02/13/1987 0.7861 0.7778 0.7819 52300 12:39pm
02/17/1987 0.8231 0.7861 0.819 222400 12:39pm
02/18/1987 0.8231 0.7902 0.7984 291900 12:39pm
02/19/1987 0.819 0.7902 0.8025 67200 12:39pm
02/20/1987 0.8066 0.7943 0.7984 30300 12:39pm
02/23/1987 0.7984 0.7737 0.7819 86800 12:39pm
02/24/1987 0.7861 0.7778 0.7819 43900 12:39pm
02/25/1987 0.7778 0.7449 0.749 150000 12:39pm
02/26/1987 0.7614 0.7449 0.7573 135500 12:39pm
02/27/1987 0.7902 0.7531 0.7861 57400 12:39pm
03/02/1987 0.8313 0.8066 0.8107 286000 12:39pm
03/03/1987 0.8231 0.8066 0.8149 124000 12:39pm
03/04/1987 0.8149 0.8025 0.8149 152600 12:39pm
03/05/1987 0.8478 0.8231 0.8272 221400 12:39pm
03/06/1987 0.8354 0.8107 0.8272 77700 12:39pm
03/09/1987 0.8354 0.8066 0.8066 54700 12:39pm
03/10/1987 0.8478 0.8025 0.8478 144900 12:39pm
03/11/1987 0.8601 0.8396 0.856 162900 12:39pm
03/12/1987 0.8601 0.8478 0.8601 96800 12:39pm
03/13/1987 0.8684 0.8519 0.8519 38100 12:39pm
03/16/1987 0.8478 0.8231 0.8231 128400 12:39pm
03/17/1987 0.8313 0.8107 0.8313 172700 12:39pm
03/18/1987 0.9054 0.8766 0.8931 309900 12:39pm
03/19/1987 0.9177 0.8848 0.9177 260700 12:39pm
03/20/1987 0.9589 0.9136 0.9548 273200 12:39pm
03/23/1987 0.9877 0.9383 0.9877 486700 12:39pm
03/24/1987 1.0124 0.9877 1.0083 188000 12:39pm
03/25/1987 1.0083 0.9836 0.9877 196700 12:39pm
03/26/1987 0.9918 0.9301 0.9548 213100 12:39pm
03/27/1987 0.9589 0.9301 0.9383 137500 12:39pm
03/30/1987 0.926 0.8684 0.9219 184800 12:39pm
03/31/1987 0.963 0.926 0.9548 120900 12:39pm
04/01/1987 0.9507 0.9301 0.9466 129200 12:39pm
04/02/1987 0.9671 0.9466 0.9466 87600 12:39pm
04/03/1987 0.9589 0.9219 0.9548 1090000 12:39pm
04/06/1987 0.9712 0.9589 0.9671 94900 12:39pm
04/07/1987 0.9795 0.9548 0.9754 226900 12:39pm
04/08/1987 1 0.9712 0.9877 398600 12:39pm
04/09/1987 0.9918 0.9795 0.9836 178100 12:39pm
04/10/1987 0.9836 0.9712 0.9754 100300 12:39pm
04/13/1987 0.9918 0.9712 0.9877 204100 12:39pm
04/14/1987 0.9712 0.9301 0.9424 109500 12:39pm
04/15/1987 0.9589 0.9466 0.9548 75000 12:39pm
04/16/1987 0.9836 0.963 0.963 194500 12:39pm
04/20/1987 0.9671 0.9507 0.9548 121100 12:39pm
04/21/1987 0.9507 0.9177 0.9301 249400 12:39pm
04/22/1987 0.9466 0.9301 0.9383 98000 12:39pm
04/23/1987 0.9466 0.9301 0.9383 127400 12:39pm
04/24/1987 0.9301 0.9054 0.9095 56300 12:39pm
04/27/1987 0.8931 0.856 0.8931 164100 12:39pm
04/28/1987 0.9177 0.9013 0.9095 191800 12:39pm
04/29/1987 0.9424 0.9136 0.9383 62000 12:39pm
04/30/1987 0.9507 0.926 0.9507 65600 12:39pm
05/01/1987 0.9548 0.9219 0.9219 371700 12:39pm
05/04/1987 0.9424 0.9219 0.9424 142100 12:39pm
05/05/1987 0.9507 0.9424 0.9466 237500 12:39pm
05/06/1987 0.9795 0.9507 0.9712 277700 12:39pm
05/07/1987 0.9754 0.9383 0.963 259100 12:39pm
05/08/1987 0.9795 0.9712 0.9795 172200 12:39pm
05/11/1987 1.0494 0.9795 1.0371 339600 12:39pm
05/12/1987 1.0289 0.9959 1.0042 143900 12:39pm
05/13/1987 1.0206 1.0042 1.0206 199000 12:39pm
05/14/1987 1.033 1.0165 1.0289 166900 12:39pm
05/15/1987 1.0206 1.0042 1.0042 65200 12:39pm
05/18/1987 1.0083 0.9712 1.0042 149100 12:39pm
05/19/1987 1.033 1 1.0083 206300 12:39pm
05/20/1987 1.0124 0.9918 0.9959 281200 12:39pm
05/21/1987 1.0206 1.0042 1.0083 198600 12:39pm
05/22/1987 1.0165 1.0042 1.0124 165600 12:39pm
05/26/1987 1.033 1.0165 1.033 261000 12:39pm
05/27/1987 1.1153 1.0371 1.0988 280500 12:39pm
05/28/1987 1.0947 1.0782 1.0947 92900 12:39pm
05/29/1987 1.107 1.0906 1.1029 118200 12:39pm
06/01/1987 1.1523 1.0988 1.1359 227000 12:39pm
06/02/1987 1.1359 1.1112 1.1194 114600 12:39pm
06/03/1987 1.14 1.1153 1.1317 264200 12:39pm
06/04/1987 1.1605 1.14 1.1605 220700 12:39pm
06/05/1987 1.1523 1.1317 1.1523 137600 12:39pm
06/08/1987 1.1688 1.14 1.1688 125600 12:39pm
06/09/1987 1.1893 1.1647 1.177 326600 12:39pm
06/10/1987 1.1811 1.1605 1.1688 115700 12:39pm
06/11/1987 1.1688 1.1564 1.1647 61300 12:39pm
06/12/1987 1.1729 1.1605 1.1688 80300 12:39pm
06/15/1987 1.2017 1.1688 1.1976 103000 12:39pm
06/16/1987 1.2058 1.1564 1.2017 91700 12:39pm
06/17/1987 1.2182 1.1976 1.2099 162700 12:39pm
06/18/1987 1.2058 1.1729 1.2058 251000 12:39pm
06/19/1987 1.1976 1.1893 1.1935 68300 12:39pm
06/22/1987 1.2182 1.1647 1.1647 270200 12:39pm
06/23/1987 1.1523 1.107 1.1441 332400 12:39pm
06/24/1987 1.1647 1.1359 1.14 97500 12:39pm
06/25/1987 1.1482 1.1276 1.1359 113800 12:39pm
06/26/1987 1.1359 1.1112 1.1112 64100 12:39pm
06/29/1987 1.1317 1.107 1.1153 119500 12:39pm
06/30/1987 1.1194 1.107 1.1112 116400 12:39pm
07/01/1987 1.107 1.0782 1.0823 98900 12:39pm
07/02/1987 1.1194 1.107 1.1153 158100 12:39pm
07/06/1987 1.1235 1.1153 1.1194 62600 12:39pm
07/07/1987 1.1194 1.1153 1.1153 118900 12:39pm
07/08/1987 1.1194 1.0906 1.0947 164700 12:39pm
07/09/1987 1.0988 1.07 1.0823 187700 12:39pm
07/10/1987 1.0988 1.0865 1.0865 82400 12:39pm
07/13/1987 1.0947 1.0823 1.0906 74500 12:39pm
07/14/1987 1.1276 1.0865 1.1112 129700 12:39pm
07/15/1987 1.1153 1.0906 1.107 103500 12:39pm
07/16/1987 1.1317 1.1112 1.1317 99200 12:39pm
07/17/1987 1.1523 1.1317 1.1523 59500 12:39pm
07/20/1987 1.1523 1.1359 1.1482 66100 12:39pm
07/21/1987 1.1605 1.1359 1.1359 66200 12:39pm
07/22/1987 1.14 1.1194 1.1235 49500 12:39pm
07/23/1987 1.1276 1.1153 1.1194 66100 12:39pm
07/24/1987 1.14 1.1153 1.1276 85900 12:39pm
07/27/1987 1.1441 1.1235 1.1317 92000 12:39pm
07/28/1987 1.1482 1.1317 1.1441 142500 12:39pm
07/29/1987 1.2511 1.1482 1.2428 294900 12:39pm
07/30/1987 1.247 1.2223 1.2305 68900 12:39pm
07/31/1987 1.247 1.2182 1.2346 92800 12:39pm
08/03/1987 1.2511 1.2264 1.2387 122900 12:39pm
08/04/1987 1.2593 1.2346 1.2511 82300 12:39pm
08/05/1987 1.2593 1.247 1.2552 101900 12:39pm
08/06/1987 1.2922 1.2593 1.284 136000 12:39pm
08/07/1987 1.3169 1.2881 1.3128 225600 12:39pm
08/10/1987 1.3169 1.3005 1.3169 302700 12:39pm
08/11/1987 1.3869 1.321 1.3663 245600 12:39pm
08/12/1987 1.3745 1.3169 1.321 91800 12:39pm
08/13/1987 1.3334 1.3128 1.3252 65300 12:39pm
08/14/1987 1.3375 1.3293 1.3334 68700 12:39pm
08/17/1987 1.3416 1.3128 1.3169 51800 12:39pm
08/18/1987 1.3498 1.2922 1.3169 229400 12:39pm
08/19/1987 1.3663 1.3169 1.3169 223400 12:39pm
08/20/1987 1.3704 1.3416 1.3581 207300 12:39pm
08/21/1987 1.3745 1.3498 1.3663 111400 12:39pm
08/24/1987 1.3786 1.354 1.354 33600 12:39pm
08/25/1987 1.3745 1.3581 1.3663 36300 12:39pm
08/26/1987 1.3745 1.3498 1.3581 59400 12:39pm
08/27/1987 1.3581 1.2922 1.2922 96300 12:39pm
08/28/1987 1.3169 1.284 1.2922 83100 12:39pm
08/31/1987 1.2799 1.2593 1.2799 159400 12:39pm
09/01/1987 1.3005 1.2758 1.2881 85500 12:39pm
09/02/1987 1.284 1.2717 1.2758 52100 12:39pm
09/03/1987 1.2881 1.2799 1.2881 35500 12:39pm
09/04/1987 1.2963 1.2593 1.284 184700 12:39pm
09/08/1987 1.2758 1.2428 1.2511 341900 12:39pm
09/09/1987 1.2552 1.2428 1.247 166700 12:39pm
09/10/1987 1.2758 1.2511 1.2593 204800 12:39pm
09/11/1987 1.3087 1.2675 1.2922 147000 12:39pm
09/14/1987 1.3252 1.2963 1.3046 70100 12:39pm
09/15/1987 1.2963 1.2675 1.2675 59400 12:39pm
09/16/1987 1.2634 1.2346 1.2428 129700 12:39pm
09/17/1987 1.2675 1.2428 1.247 66700 12:39pm
09/18/1987 1.2552 1.2387 1.2552 121200 12:39pm
09/21/1987 1.2552 1.177 1.1811 476400 12:39pm
09/22/1987 1.1976 1.1729 1.1976 175200 12:39pm
09/23/1987 1.2655 1.2161 1.2346 143300 12:39pm
09/24/1987 1.2408 1.2223 1.2346 153400 12:39pm
09/25/1987 1.247 1.2285 1.2346 78200 12:39pm
09/28/1987 1.247 1.1791 1.1852 195000 12:39pm
09/29/1987 1.1791 1.0865 1.1235 695300 12:39pm
09/30/1987 1.1297 1.1112 1.1235 219000 12:39pm
10/01/1987 1.1729 1.1235 1.1605 185500 12:39pm
10/02/1987 1.247 1.1729 1.2161 362600 12:39pm
10/05/1987 1.2963 1.2285 1.2902 183800 12:39pm
10/06/1987 1.2902 1.2161 1.2285 119700 12:39pm
10/07/1987 1.2346 1.1852 1.1852 85600 12:39pm
10/08/1987 1.1791 1.105 1.1112 220500 12:39pm
10/09/1987 1.1235 1.0865 1.0926 161800 12:39pm
10/12/1987 1.0926 1.0618 1.068 195600 12:39pm
10/13/1987 1.1112 1.0865 1.0926 172000 12:39pm
10/14/1987 1.0988 1.0741 1.0741 55200 12:39pm
10/15/1987 1.0803 1.0309 1.0494 240800 12:39pm
10/16/1987 1.0494 0.9815 0.9877 254900 12:39pm
10/19/1987 0.9198 0.7408 0.7655 320500 12:39pm
10/20/1987 0.8642 0.642 0.7778 581400 12:39pm
10/21/1987 0.8457 0.7655 0.8334 500400 12:39pm
10/22/1987 0.821 0.7099 0.784 512500 12:39pm
10/23/1987 0.7717 0.7284 0.7408 304100 12:39pm
10/26/1987 0.7346 0.5988 0.6359 183500 12:39pm
10/27/1987 0.7161 0.6667 0.6914 321200 12:39pm
10/28/1987 0.747 0.642 0.6976 284500 12:39pm
10/29/1987 0.7778 0.7099 0.7655 316400 12:39pm
10/30/1987 0.8272 0.7902 0.8025 325600 12:39pm
11/02/1987 0.8581 0.7963 0.8519 243500 12:39pm
11/03/1987 0.8457 0.8087 0.8272 148300 1:09pm
11/04/1987 0.8025 0.7778 0.784 377900 12:39pm
11/05/1987 0.8087 0.7778 0.784 152800 12:39pm
11/06/1987 0.8396 0.784 0.8396 148200 12:39pm
11/09/1987 0.8581 0.8087 0.821 116900 12:39pm
11/10/1987 0.8149 0.7963 0.8087 84700 12:39pm
11/11/1987 0.8396 0.821 0.8334 199000 12:39pm
11/12/1987 0.8581 0.8396 0.8457 127500 12:39pm
11/13/1987 0.8704 0.8581 0.8642 61600 12:39pm
11/16/1987 0.8951 0.8642 0.8704 180900 12:39pm
11/17/1987 0.8828 0.8457 0.8704 139900 12:39pm
11/18/1987 0.8889 0.8642 0.8642 173000 12:39pm
11/19/1987 0.8951 0.8642 0.8889 95300 12:39pm
11/20/1987 0.8766 0.8457 0.8642 148100 12:39pm
11/23/1987 0.8766 0.8519 0.8766 106100 12:39pm
11/24/1987 0.9075 0.8889 0.9013 155200 12:39pm
11/25/1987 0.9075 0.8828 0.8889 52100 12:39pm
11/27/1987 0.8889 0.8704 0.8828 103000 12:39pm
11/30/1987 0.8519 0.7902 0.8087 205600 12:39pm
12/01/1987 0.8334 0.8087 0.8334 113100 12:39pm
12/02/1987 0.8519 0.8272 0.8457 369400 12:39pm
12/03/1987 0.8396 0.8025 0.8025 92200 12:39pm
12/04/1987 0.8149 0.7902 0.7902 199000 12:39pm
12/07/1987 0.7963 0.7655 0.7655 779400 12:39pm
12/08/1987 0.8149 0.7778 0.8087 132800 12:39pm
12/09/1987 0.8766 0.8087 0.8704 176200 12:39pm
12/10/1987 0.9013 0.8396 0.8889 203500 12:39pm
12/11/1987 0.8951 0.8519 0.8828 108000 12:39pm
12/14/1987 0.9075 0.8828 0.8889 296400 12:39pm
12/15/1987 0.9136 0.8889 0.9136 165200 12:39pm
12/16/1987 0.9198 0.9013 0.9136 117600 12:39pm
12/17/1987 0.9321 0.9013 0.9136 125800 12:39pm
12/18/1987 0.9692 0.926 0.963 316000 12:39pm
12/21/1987 0.9754 0.9507 0.9754 162800 12:39pm
12/22/1987 0.9754 0.963 0.9692 149100 12:39pm
12/23/1987 0.9754 0.963 0.963 66000 12:39pm
12/24/1987 0.9754 0.963 0.9692 11800 12:39pm
12/28/1987 0.963 0.9321 0.9383 121800 12:39pm
12/29/1987 0.9383 0.9136 0.9136 58200 12:39pm
12/30/1987 0.9507 0.9075 0.9383 131400 12:39pm
12/31/1987 0.9383 0.9075 0.926 80300 12:39pm
01/04/1988 0.9815 0.9198 0.9815 91000 12:39pm
01/05/1988 0.9939 0.963 0.9692 79600 12:39pm
01/06/1988 0.9877 0.9568 0.9754 112300 12:39pm
01/07/1988 0.9692 0.963 0.963 92400 12:39pm
01/08/1988 0.9692 0.9383 0.9383 150100 12:39pm
01/11/1988 0.9383 0.8704 0.9198 157100 12:39pm
01/12/1988 0.9445 0.9013 0.9136 150800 12:39pm
01/13/1988 0.9136 0.8889 0.9013 176100 12:39pm
01/14/1988 0.9013 0.8951 0.9013 112200 12:39pm
01/15/1988 0.9445 0.8766 0.8889 187000 12:39pm
01/18/1988 0.8951 0.8704 0.8828 216300 12:39pm
01/19/1988 0.9075 0.8766 0.8828 291800 12:39pm
01/20/1988 0.8766 0.8581 0.8581 324100 12:39pm
01/21/1988 0.9013 0.8581 0.9013 104900 12:39pm
01/22/1988 0.9136 0.8951 0.9075 282000 12:39pm
01/25/1988 0.926 0.9013 0.926 142200 12:39pm
01/26/1988 0.9136 0.8889 0.9075 92400 12:39pm
01/27/1988 0.9075 0.8951 0.8951 26600 12:39pm
01/28/1988 0.9013 0.8828 0.9013 203700 12:39pm
01/29/1988 0.9383 0.8951 0.9383 103000 12:39pm
02/01/1988 0.9815 0.9507 0.963 137600 12:39pm
02/02/1988 0.9692 0.9507 0.9568 70300 12:39pm
02/03/1988 0.9692 0.9445 0.9692 62800 12:39pm
02/04/1988 1.0062 0.9754 0.9877 292400 12:39pm
02/05/1988 1 0.9877 0.9939 289900 12:39pm
02/08/1988 0.9877 0.9754 0.9815 410500 12:39pm
02/09/1988 1 0.9692 1 151400 12:39pm
02/10/1988 1.0556 0.9877 1.0371 169600 12:39pm
02/11/1988 1.0618 1.0371 1.0618 263500 12:39pm
02/12/1988 1.0741 1.0186 1.0371 95500 12:39pm
02/16/1988 1.0618 1.0309 1.0556 107800 12:39pm
02/17/1988 1.0556 1.0371 1.0433 57500 12:39pm
02/18/1988 1.0618 1.0247 1.0618 433000 12:39pm
02/19/1988 1.0741 1.0494 1.0741 107900 12:39pm
02/22/1988 1.1112 1.068 1.105 84500 12:39pm
02/23/1988 1.1112 1.0865 1.0988 78300 12:39pm
02/24/1988 1.1235 1.0865 1.1235 120700 12:39pm
02/25/1988 1.1482 1.0988 1.1297 272100 12:39pm
02/26/1988 1.1173 1.0865 1.0865 56300 12:39pm
02/29/1988 1.1482 1.0865 1.142 166900 12:39pm
03/01/1988 1.142 1.1235 1.1235 176900 12:39pm
03/02/1988 1.142 1.1173 1.142 188700 12:39pm
03/03/1988 1.2223 1.1976 1.2038 855200 12:39pm
03/04/1988 1.1976 1.1605 1.1729 565300 12:39pm
03/07/1988 1.1729 1.1605 1.1605 100000 12:39pm
03/08/1988 1.1791 1.1605 1.1605 157200 12:39pm
03/09/1988 1.1791 1.1729 1.1729 67300 12:39pm
03/10/1988 1.1914 1.1605 1.1667 913400 12:39pm
03/11/1988 1.1729 1.1605 1.1729 75800 12:39pm
03/14/1988 1.2099 1.1729 1.1976 64300 12:39pm
03/15/1988 1.2038 1.1914 1.2038 151700 12:39pm
03/16/1988 1.2099 1.1914 1.2099 102100 12:39pm
03/17/1988 1.2223 1.2099 1.2161 111700 12:39pm
03/18/1988 1.2346 1.2099 1.2346 132900 12:39pm
03/21/1988 1.2285 1.1914 1.1976 149700 12:39pm
03/22/1988 1.2285 1.2038 1.2285 89300 12:39pm
03/23/1988 1.247 1.2346 1.247 311800 12:39pm
03/24/1988 1.2346 1.1791 1.1791 207400 12:39pm
03/25/1988 1.2161 1.1729 1.2038 390200 12:39pm
03/28/1988 1.1976 1.1482 1.1544 148600 12:39pm
03/29/1988 1.1852 1.1605 1.1852 161800 12:39pm
03/30/1988 1.1914 1.1667 1.1667 58600 12:39pm
03/31/1988 1.1852 1.1667 1.1852 173500 12:39pm
04/04/1988 1.1791 1.1667 1.1667 76300 12:39pm
04/05/1988 1.1852 1.1667 1.1729 114300 12:39pm
04/06/1988 1.2593 1.1729 1.2593 427800 12:39pm
04/07/1988 1.2593 1.2161 1.2285 95400 12:39pm
04/08/1988 1.2717 1.2285 1.2655 119600 12:39pm
04/11/1988 1.3149 1.284 1.3149 413200 12:39pm
04/12/1988 1.3334 1.284 1.284 200800 12:39pm
04/13/1988 1.3149 1.2963 1.3025 116100 12:39pm
04/14/1988 1.2902 1.247 1.247 196500 12:39pm
04/15/1988 1.247 1.1482 1.1914 443600 12:39pm
04/18/1988 1.2223 1.1976 1.2099 59700 12:39pm
04/19/1988 1.2717 1.2346 1.2593 167900 12:39pm
04/20/1988 1.2593 1.2346 1.2593 174900 12:39pm
04/21/1988 1.3025 1.2531 1.3025 188100 12:39pm
04/22/1988 1.3149 1.2717 1.3087 132200 12:39pm
04/25/1988 1.3025 1.284 1.3025 101300 12:39pm
04/26/1988 1.3272 1.2902 1.2963 133600 12:39pm
04/27/1988 1.3149 1.284 1.3149 117600 12:39pm
04/28/1988 1.3396 1.3087 1.3087 130500 12:39pm
04/29/1988 1.3087 1.2717 1.284 279600 12:39pm
05/02/1988 1.3025 1.284 1.2963 176600 12:39pm
05/03/1988 1.3087 1.2902 1.3087 79000 12:39pm
05/04/1988 1.3087 1.2963 1.3025 86100 12:39pm
05/05/1988 1.2963 1.2593 1.2593 93000 12:39pm
05/06/1988 1.2717 1.247 1.2717 187100 12:39pm
05/09/1988 1.2778 1.247 1.2531 53500 12:39pm
05/10/1988 1.2778 1.2593 1.2778 97900 12:39pm
05/11/1988 1.2655 1.2408 1.2593 221900 12:39pm
05/12/1988 1.284 1.2531 1.2593 127500 12:39pm
05/13/1988 1.2778 1.2655 1.2717 80300 12:39pm
05/16/1988 1.284 1.2593 1.2717 41200 12:39pm
05/17/1988 1.321 1.2902 1.2963 93500 12:39pm
05/18/1988 1.2963 1.2346 1.2408 160200 12:39pm
05/19/1988 1.2408 1.1976 1.2346 188300 12:39pm
05/20/1988 1.247 1.2161 1.2346 87100 12:39pm
05/23/1988 1.247 1.1914 1.2099 50700 12:39pm
05/24/1988 1.2099 1.1729 1.1976 93900 12:39pm
05/25/1988 1.2099 1.1852 1.1852 145200 12:39pm
05/26/1988 1.1914 1.1729 1.1729 114200 12:39pm
05/27/1988 1.1791 1.142 1.1544 74100 12:39pm
05/31/1988 1.247 1.1544 1.2346 128300 12:39pm
06/01/1988 1.2778 1.2161 1.2717 147200 12:39pm
06/02/1988 1.2717 1.2408 1.2531 89400 12:39pm
06/03/1988 1.2717 1.2408 1.247 68000 12:39pm
06/06/1988 1.2655 1.2223 1.247 89900 12:39pm
06/07/1988 1.2717 1.2408 1.2717 137100 12:39pm
06/08/1988 1.321 1.2655 1.3087 293100 12:39pm
06/09/1988 1.3457 1.3149 1.321 147300 12:39pm
06/10/1988 1.3704 1.321 1.3704 197700 12:39pm
06/13/1988 1.4075 1.3519 1.4013 306000 12:39pm
06/14/1988 1.4507 1.4198 1.4445 500200 12:39pm
06/15/1988 1.4507 1.4321 1.4445 442800 12:39pm
06/16/1988 1.426 1.3889 1.3951 235200 12:39pm
06/17/1988 1.4013 1.3828 1.3889 204800 12:39pm
06/20/1988 1.4075 1.3828 1.3951 104100 12:39pm
06/21/1988 1.4013 1.3642 1.4013 113300 12:39pm
06/22/1988 1.4321 1.4075 1.4198 127200 12:39pm
06/23/1988 1.4321 1.4136 1.4321 162400 12:39pm
06/24/1988 1.4692 1.4198 1.4321 195900 12:39pm
06/27/1988 1.4383 1.3642 1.3704 161200 12:39pm
06/28/1988 1.4321 1.3766 1.4321 186600 12:39pm
06/29/1988 1.4445 1.4075 1.4198 152700 12:39pm
06/30/1988 1.4383 1.4198 1.4321 126800 12:39pm
07/01/1988 1.4383 1.4136 1.426 121900 12:39pm
07/05/1988 1.4136 1.3828 1.4136 291400 12:39pm
07/06/1988 1.4136 1.3581 1.3766 342500 12:39pm
07/07/1988 1.3766 1.3457 1.3642 156200 12:39pm
07/08/1988 1.3519 1.321 1.3457 274700 12:39pm
07/11/1988 1.3519 1.321 1.3272 168300 12:39pm
07/12/1988 1.3334 1.2902 1.3025 237700 12:39pm
07/13/1988 1.321 1.2963 1.3087 144600 12:39pm
07/14/1988 1.3704 1.3025 1.3704 238000 12:39pm
07/15/1988 1.3704 1.3457 1.3581 130600 12:39pm
07/18/1988 1.3581 1.3457 1.3519 120100 12:39pm
07/19/1988 1.3581 1.3396 1.3457 124100 12:39pm
07/20/1988 1.3519 1.3272 1.3396 213000 12:39pm
07/21/1988 1.3334 1.3087 1.3149 441800 12:39pm
07/22/1988 1.321 1.2778 1.284 96600 12:39pm
07/25/1988 1.2778 1.2593 1.2717 76200 12:39pm
07/26/1988 1.2902 1.2655 1.2902 179200 12:39pm
07/27/1988 1.3149 1.2778 1.284 182000 12:39pm
07/28/1988 1.3087 1.2778 1.3025 218000 12:39pm
07/29/1988 1.3642 1.3025 1.3642 248200 12:39pm
08/01/1988 1.3889 1.3642 1.3828 210400 12:39pm
08/02/1988 1.3828 1.3396 1.3519 129000 12:39pm
08/03/1988 1.3766 1.3519 1.3704 214300 12:39pm
08/04/1988 1.3704 1.3581 1.3581 116300 12:39pm
08/05/1988 1.3581 1.3272 1.3396 52900 12:39pm
08/08/1988 1.3704 1.3396 1.3396 58600 12:39pm
08/09/1988 1.3396 1.3025 1.3334 215500 12:39pm
08/10/1988 1.3334 1.284 1.2963 145300 12:39pm
08/11/1988 1.3087 1.2593 1.2717 71900 12:39pm
08/12/1988 1.2963 1.2655 1.2902 65100 12:39pm
08/15/1988 1.284 1.247 1.284 148500 12:39pm
08/16/1988 1.284 1.2531 1.2655 207200 12:39pm
08/17/1988 1.2593 1.2285 1.2531 152700 12:39pm
08/18/1988 1.2593 1.2346 1.2346 113200 12:39pm
08/19/1988 1.2408 1.2285 1.2408 73600 12:39pm
08/22/1988 1.2408 1.2161 1.2223 205100 12:39pm
08/23/1988 1.2223 1.2161 1.2161 39000 12:39pm
08/24/1988 1.2099 1.1914 1.2099 217200 12:39pm
08/25/1988 1.1976 1.1605 1.1852 382800 12:39pm
08/26/1988 1.1914 1.1297 1.1729 139100 12:39pm
08/29/1988 1.1976 1.1729 1.1976 87400 12:39pm
08/30/1988 1.2223 1.1976 1.2038 89700 12:39pm
08/31/1988 1.2346 1.1605 1.1605 169300 12:39pm
09/01/1988 1.1729 1.1544 1.1667 93000 12:39pm
09/02/1988 1.2223 1.1791 1.2161 132100 12:39pm
09/06/1988 1.2346 1.2161 1.2285 226200 12:39pm
09/07/1988 1.284 1.2408 1.2717 222200 12:39pm
09/08/1988 1.3025 1.2655 1.284 211400 12:39pm
09/09/1988 1.3025 1.2655 1.2963 73200 12:39pm
09/12/1988 1.284 1.2531 1.2717 808900 12:39pm
09/13/1988 1.284 1.2593 1.2778 273500 12:39pm
09/14/1988 1.3149 1.2902 1.3149 244700 12:39pm
09/15/1988 1.3272 1.3025 1.3025 139500 12:39pm
09/16/1988 1.3334 1.3087 1.3334 117300 12:39pm
09/19/1988 1.3334 1.3025 1.3149 220300 12:39pm
09/20/1988 1.3149 1.3025 1.3149 116800 12:39pm
09/21/1988 1.3149 1.2963 1.3149 55900 12:39pm
09/22/1988 1.321 1.3025 1.321 120200 12:39pm
09/23/1988 1.3149 1.3025 1.3087 72900 12:39pm
09/26/1988 1.3149 1.2963 1.3025 160100 12:39pm
09/27/1988 1.3087 1.2902 1.2963 75300 12:39pm
09/28/1988 1.2963 1.2778 1.2963 130400 12:39pm
09/29/1988 1.3272 1.2963 1.321 111900 12:39pm
09/30/1988 1.321 1.284 1.284 227300 12:39pm
10/03/1988 1.321 1.284 1.321 97900 12:39pm
10/04/1988 1.321 1.3025 1.3025 86300 12:39pm
10/05/1988 1.3272 1.3025 1.321 100600 12:39pm
10/06/1988 1.3766 1.321 1.3642 78200 12:39pm
10/07/1988 1.4445 1.4013 1.4383 387300 12:39pm
10/10/1988 1.4815 1.4013 1.4692 222200 12:39pm
10/11/1988 1.4568 1.4075 1.4445 97600 12:39pm
10/12/1988 1.4321 1.3889 1.4198 112200 12:39pm
10/13/1988 1.4445 1.3951 1.4383 183700 12:39pm
10/14/1988 1.4445 1.4013 1.4198 193200 12:39pm
10/17/1988 1.4445 1.4075 1.4198 98100 12:39pm
10/18/1988 1.4692 1.4075 1.4692 80400 12:39pm
10/19/1988 1.4692 1.426 1.4321 118200 12:39pm
10/20/1988 1.4754 1.4321 1.4692 46500 12:39pm
10/21/1988 1.4815 1.4568 1.463 94100 12:39pm
10/24/1988 1.463 1.4136 1.4198 128300 12:39pm
10/25/1988 1.426 1.4136 1.4198 13500 12:39pm
10/26/1988 1.426 1.3828 1.3889 87900 12:39pm
10/27/1988 1.3889 1.3704 1.3704 79900 12:39pm
10/28/1988 1.3828 1.3642 1.3704 96900 12:39pm
10/31/1988 1.4013 1.3642 1.4013 124800 12:39pm
11/01/1988 1.4013 1.3828 1.3889 186400 12:39pm
11/02/1988 1.4013 1.3581 1.3828 98800 12:39pm
11/03/1988 1.3889 1.3642 1.3766 67700 12:39pm
11/04/1988 1.3828 1.3581 1.3704 52500 12:39pm
11/07/1988 1.3828 1.3581 1.3581 145800 12:39pm
11/08/1988 1.3828 1.3642 1.3828 224600 12:39pm
11/09/1988 1.3889 1.3642 1.3889 193300 12:39pm
11/10/1988 1.4013 1.3704 1.3828 125500 12:39pm
11/11/1988 1.3766 1.3087 1.3272 169200 12:39pm
11/14/1988 1.3581 1.3272 1.3457 91400 12:39pm
11/15/1988 1.4075 1.3519 1.3951 178900 12:39pm
11/16/1988 1.4075 1.3766 1.3828 495800 12:39pm
11/17/1988 1.426 1.3951 1.4136 245200 12:39pm
11/18/1988 1.4445 1.4136 1.4321 288100 12:39pm
11/21/1988 1.4321 1.4136 1.4198 185900 12:39pm
11/22/1988 1.4445 1.4198 1.4445 202900 12:39pm
11/23/1988 1.4754 1.4383 1.4692 66000 12:39pm
11/25/1988 1.5062 1.4507 1.4939 114300 12:39pm
11/28/1988 1.5247 1.4445 1.4815 193300 1:08pm
11/29/1988 1.5124 1.4692 1.4877 201500 12:39pm
11/30/1988 1.4939 1.4754 1.4877 125900 12:39pm
12/01/1988 1.4939 1.4692 1.4754 67700 12:39pm
12/02/1988 1.5124 1.4568 1.5124 213400 12:39pm
12/05/1988 1.5371 1.5124 1.5247 169600 12:39pm
12/06/1988 1.5186 1.5062 1.5186 149100 12:39pm
12/07/1988 1.5309 1.5124 1.5309 114900 12:39pm
12/08/1988 1.5433 1.5186 1.5371 85600 12:39pm
12/09/1988 1.5433 1.5186 1.5247 71400 12:39pm
12/12/1988 1.5186 1.4877 1.4877 117000 12:39pm
12/13/1988 1.4815 1.4692 1.4754 158600 12:39pm
12/14/1988 1.4815 1.4568 1.4692 292700 12:39pm
12/15/1988 1.4692 1.4136 1.4445 251200 12:39pm
12/16/1988 1.4939 1.4568 1.4877 285500 12:39pm
12/19/1988 1.5186 1.4815 1.5 123000 12:39pm
12/20/1988 1.5494 1.5309 1.5309 123400 12:39pm
12/21/1988 1.5371 1.5062 1.5247 192100 12:39pm
12/22/1988 1.5309 1.5 1.5062 84300 12:39pm
12/23/1988 1.5062 1.4877 1.5 28100 12:39pm
12/27/1988 1.5062 1.4877 1.5 72300 12:39pm
12/28/1988 1.5371 1.4939 1.5247 175000 12:39pm
12/29/1988 1.5618 1.5247 1.5494 81100 12:39pm
12/30/1988 1.5803 1.5494 1.5618 110300 12:39pm
01/03/1989 1.5556 1.5186 1.5371 135200 12:39pm
01/04/1989 1.5494 1.5062 1.5494 132100 12:39pm
01/05/1989 1.5618 1.5309 1.5309 134100 12:39pm
01/06/1989 1.5371 1.5062 1.5124 81100 12:39pm
01/09/1989 1.5186 1.4877 1.4939 106200 12:39pm
01/10/1989 1.5062 1.4754 1.4877 57300 12:39pm
01/11/1989 1.4939 1.4815 1.4877 112700 12:39pm
01/12/1989 1.5186 1.4815 1.5 154100 12:39pm
01/13/1989 1.5309 1.5 1.5247 162100 12:39pm
01/16/1989 1.5309 1.5124 1.5124 52300 12:39pm
01/17/1989 1.5124 1.4877 1.4939 43600 12:39pm
01/18/1989 1.5 1.4754 1.4815 110300 12:39pm
01/19/1989 1.5 1.4815 1.4939 108800 12:39pm
01/20/1989 1.5 1.4754 1.4815 86700 12:39pm
01/23/1989 1.4815 1.4445 1.4445 120900 12:39pm
01/24/1989 1.4754 1.4383 1.4568 88300 12:39pm
01/25/1989 1.463 1.4198 1.4321 300500 12:39pm
01/26/1989 1.4692 1.426 1.4568 316000 12:39pm
01/27/1989 1.5556 1.4568 1.5062 390600 12:39pm
01/30/1989 1.5309 1.5 1.5124 85500 12:39pm
01/31/1989 1.5494 1.4877 1.5371 87200 12:39pm
02/01/1989 1.5618 1.5309 1.5309 101200 12:39pm
02/02/1989 1.605 1.5309 1.5803 163500 12:39pm
02/03/1989 1.6729 1.5803 1.6605 538200 12:39pm
02/06/1989 1.6605 1.6173 1.6297 128700 12:39pm
02/07/1989 1.6729 1.6297 1.6729 262800 12:39pm
02/08/1989 1.6729 1.6358 1.6358 75600 12:39pm
02/09/1989 1.6729 1.6173 1.6482 207800 12:39pm
02/10/1989 1.6358 1.5803 1.5865 165400 12:39pm
02/13/1989 1.5865 1.5556 1.5556 114400 12:39pm
02/14/1989 1.6112 1.5556 1.5988 181500 12:39pm
02/15/1989 1.5988 1.5741 1.5865 106700 12:39pm
02/16/1989 1.642 1.5865 1.6358 203200 12:39pm
02/17/1989 1.6852 1.6544 1.6791 212700 12:39pm
02/21/1989 1.6791 1.6605 1.6791 86200 12:39pm
02/22/1989 1.6729 1.605 1.6112 179300 12:39pm
02/23/1989 1.6791 1.605 1.6791 218800 12:39pm
02/24/1989 1.6729 1.6235 1.6297 227500 12:39pm
02/27/1989 1.6605 1.6297 1.6544 114100 12:39pm
02/28/1989 1.7284 1.6482 1.7161 358200 12:39pm
03/01/1989 1.7593 1.7161 1.7223 310300 12:39pm
03/02/1989 1.747 1.7161 1.7284 94800 12:39pm
03/03/1989 1.7655 1.7346 1.7531 169300 12:39pm
03/06/1989 1.7593 1.7037 1.7284 203100 12:39pm
03/07/1989 1.7346 1.7037 1.7037 146000 12:39pm
03/08/1989 1.7346 1.7037 1.7099 102100 12:39pm
03/09/1989 1.7284 1.7099 1.7161 126200 12:39pm
03/10/1989 1.7161 1.6852 1.7161 98200 12:39pm
03/13/1989 1.7717 1.7284 1.7531 130800 12:39pm
03/14/1989 1.7284 1.6667 1.6729 543800 12:39pm
03/15/1989 1.6852 1.642 1.6791 558900 12:39pm
03/16/1989 1.784 1.6729 1.7717 343900 12:39pm
03/17/1989 1.7408 1.7099 1.7223 161200 12:39pm
03/20/1989 1.7161 1.6852 1.7037 83800 12:39pm
03/21/1989 1.7099 1.6605 1.7037 174500 12:39pm
03/22/1989 1.6976 1.6667 1.6667 55300 12:39pm
03/23/1989 1.6852 1.6667 1.6667 121100 12:39pm
03/27/1989 1.7037 1.6729 1.7037 75200 12:39pm
03/28/1989 1.7408 1.7099 1.7408 101400 12:39pm
03/29/1989 1.7717 1.7408 1.7655 142700 12:39pm
03/30/1989 1.7778 1.7531 1.7717 167700 12:39pm
03/31/1989 1.8087 1.7778 1.7902 141100 12:39pm
04/03/1989 1.8272 1.784 1.8272 126700 12:39pm
04/04/1989 1.8334 1.8087 1.8149 185900 12:39pm
04/05/1989 1.8272 1.8087 1.8087 82800 12:39pm
04/06/1989 1.7963 1.7717 1.784 214400 12:39pm
04/07/1989 1.821 1.7655 1.7963 107600 12:39pm
04/10/1989 1.8334 1.784 1.8087 116700 12:39pm
04/11/1989 1.8334 1.8149 1.8334 95600 12:39pm
04/12/1989 1.8581 1.8272 1.8519 147700 12:39pm
04/13/1989 1.8457 1.8334 1.8334 74700 12:39pm
04/14/1989 1.8889 1.8519 1.8704 210600 12:39pm
04/17/1989 1.8828 1.8581 1.8642 68500 12:39pm
04/18/1989 1.8889 1.8642 1.8828 101700 12:39pm
04/19/1989 1.9507 1.8766 1.9445 143800 12:39pm
04/20/1989 1.9445 1.8951 1.9198 116100 12:39pm
04/21/1989 1.9692 1.9136 1.9692 119100 12:39pm
04/24/1989 1.9692 1.9445 1.9568 95900 12:39pm
04/25/1989 1.9754 1.9568 1.9568 57600 12:39pm
04/26/1989 1.963 1.9507 1.9568 64100 12:39pm
04/27/1989 1.9754 1.9568 1.9754 120100 12:39pm
04/28/1989 1.9815 1.9692 1.9815 101000 12:39pm
05/01/1989 1.9939 1.9692 1.9939 73900 12:39pm
05/02/1989 2.0494 2.0062 2.0124 199300 12:39pm
05/03/1989 2.0186 1.9877 2 82300 12:39pm
05/04/1989 1.9815 1.9507 1.963 353600 12:39pm
05/05/1989 1.9877 1.9692 1.9754 217400 12:39pm
05/08/1989 1.9815 1.9568 1.9692 175300 12:39pm
05/09/1989 1.963 1.8766 1.9075 356800 12:39pm
05/10/1989 1.9383 1.9013 1.926 131600 12:39pm
05/11/1989 1.9383 1.9013 1.926 83500 12:39pm
05/12/1989 1.9754 1.9445 1.9692 189200 12:39pm
05/15/1989 1.9815 1.9507 1.9507 52000 12:39pm
05/16/1989 1.9692 1.9321 1.9321 141600 12:39pm
05/17/1989 2 1.9321 2 224200 12:39pm
05/18/1989 2.0494 2.0062 2.0494 131300 12:39pm
05/19/1989 2.068 2.0433 2.0494 223600 12:39pm
05/22/1989 2.0803 2.0556 2.0618 217000 12:39pm
05/23/1989 2.0556 2.0186 2.0309 116500 12:39pm
05/24/1989 2.0309 2.0186 2.0247 109100 12:39pm
05/25/1989 2.0247 2.0062 2.0124 59000 12:39pm
05/26/1989 2.0186 1.9877 2.0186 129200 12:39pm
05/30/1989 2.0186 1.9754 1.9815 88500 12:39pm
05/31/1989 2.0494 1.9754 2.0247 146000 12:39pm
06/01/1989 2.1297 2.0247 2.1173 480500 12:39pm
06/02/1989 2.1729 2.1235 2.1667 165000 12:39pm
06/05/1989 2.1729 2.1235 2.1235 99900 12:39pm
06/06/1989 2.1359 2.0618 2.1173 132900 12:39pm
06/07/1989 2.1235 2.0803 2.0803 74300 12:39pm
06/08/1989 2.1173 2.0741 2.1173 85000 12:39pm
06/09/1989 2.1544 2.0988 2.1297 107800 12:39pm
06/12/1989 2.1297 2.068 2.0741 196000 12:39pm
06/13/1989 2.068 2.0433 2.0494 77900 12:39pm
06/14/1989 2.0618 2.0371 2.0433 138300 12:39pm
06/15/1989 2.0433 2.0309 2.0371 100200 12:39pm
06/16/1989 2.0371 2 2.0247 202900 12:39pm
06/19/1989 2.0186 1.9877 2.0062 80200 12:39pm
06/20/1989 2.0309 1.9939 1.9939 144400 12:39pm
06/21/1989 2.0062 1.9692 1.9692 146700 12:39pm
06/22/1989 1.9754 1.9507 1.9692 133300 12:39pm
06/23/1989 2.0618 1.9877 2.0618 259500 12:39pm
06/26/1989 2.0618 2.0309 2.0371 67700 12:39pm
06/27/1989 2.0433 2.0124 2.0124 133600 12:39pm
06/28/1989 2.0124 1.9877 2 70100 12:39pm
06/29/1989 1.9939 1.9383 1.9383 142400 12:39pm
06/30/1989 1.9507 1.9136 1.926 120700 12:39pm
07/03/1989 1.9815 1.9167 1.9815 49800 12:39pm
07/05/1989 2.0278 1.963 2.0278 163600 12:39pm
07/06/1989 2.0556 2.0278 2.0371 160200 12:39pm
07/07/1989 2.0741 2.0371 2.0649 131100 12:39pm
07/10/1989 2.0926 2.0649 2.0834 91700 12:39pm
07/11/1989 2.1112 2.0371 2.0464 155600 12:39pm
07/12/1989 2.0464 2.0278 2.0371 110600 12:39pm
07/13/1989 2.0371 1.9908 2.0186 103000 12:39pm
07/14/1989 2.0278 2.0093 2.0278 208200 12:39pm
07/17/1989 2.0926 2.0093 2.0834 200400 12:39pm
07/18/1989 2.0834 2.0649 2.0834 62800 12:39pm
07/19/1989 2.1667 2.0834 2.1482 171300 12:39pm
07/20/1989 2.1575 2.0926 2.0926 73200 12:39pm
07/21/1989 2.1297 2.0926 2.1297 94300 12:39pm
07/24/1989 2.1945 2.1297 2.1482 115700 12:39pm
07/25/1989 2.176 2.1389 2.1482 125100 12:39pm
07/26/1989 2.1575 2.0926 2.1297 151500 12:39pm
07/27/1989 2.2038 2.1112 2.1945 173600 12:39pm
07/28/1989 2.3056 2.2038 2.2408 190300 12:39pm
07/31/1989 2.3149 2.2593 2.3149 299500 12:39pm
08/01/1989 2.3612 2.3056 2.3241 274100 1:08pm
08/02/1989 2.3519 2.3056 2.3519 160900 1:08pm
08/03/1989 2.3519 2.3241 2.3334 242200 1:08pm
08/04/1989 2.3334 2.3056 2.3334 135900 1:08pm
08/07/1989 2.3704 2.3149 2.3426 432300 1:08pm
08/08/1989 2.3519 2.2963 2.3426 186700 1:08pm
08/09/1989 2.3704 2.3334 2.3334 207300 1:08pm
08/10/1989 2.3704 2.3241 2.3519 71400 1:08pm
08/11/1989 2.4075 2.3056 2.3334 89700 1:08pm
08/14/1989 2.3704 2.3056 2.3426 141400 1:08pm
08/15/1989 2.3797 2.3334 2.3797 222900 1:08pm
08/16/1989 2.4075 2.3797 2.3982 297100 1:08pm
08/17/1989 2.4537 2.3982 2.4537 199700 1:08pm
08/18/1989 2.5186 2.4537 2.5093 219800 1:08pm
08/21/1989 2.5186 2.4445 2.4445 133300 1:08pm
08/22/1989 2.5556 2.4445 2.5463 394500 1:08pm
08/23/1989 2.5463 2.5093 2.5371 336100 1:08pm
08/24/1989 2.5741 2.5278 2.5741 253300 1:08pm
08/25/1989 2.5834 2.5371 2.5463 174800 1:08pm
08/28/1989 2.5834 2.5278 2.5556 132600 1:08pm
08/29/1989 2.5926 2.5371 2.5556 273900 1:08pm
08/30/1989 2.6112 2.5371 2.5556 193100 1:08pm
08/31/1989 2.6667 2.5741 2.6389 237100 1:08pm
09/01/1989 2.6482 2.6204 2.6482 134800 1:08pm
09/05/1989 2.6575 2.5926 2.6112 157300 1:08pm
09/06/1989 2.6112 2.5278 2.5556 166700 1:08pm
09/07/1989 2.5556 2.5278 2.5278 143200 1:08pm
09/08/1989 2.5463 2.463 2.5371 227200 1:08pm
09/11/1989 2.5834 2.5186 2.5186 265400 1:08pm
09/12/1989 2.5371 2.5 2.5186 115000 1:08pm
09/13/1989 2.5463 2.4537 2.4723 154100 1:08pm
09/14/1989 2.4815 2.4167 2.426 159000 1:08pm
09/15/1989 2.5278 2.3889 2.5093 292900 1:08pm
09/18/1989 2.5556 2.4815 2.5463 143900 1:08pm
09/19/1989 2.5926 2.5186 2.5834 154000 1:08pm
09/20/1989 2.6204 2.5926 2.6019 235900 1:08pm
09/21/1989 2.6389 2.5186 2.5649 137600 1:08pm
09/22/1989 2.5741 2.5278 2.5649 170600 1:08pm
09/25/1989 2.5463 2.5186 2.5371 65000 1:08pm
09/26/1989 2.5834 2.5186 2.5186 125300 1:08pm
09/27/1989 2.5649 2.5093 2.5556 53400 1:08pm
09/28/1989 2.5926 2.5463 2.5649 199300 1:08pm
09/29/1989 2.5834 2.5463 2.5834 133400 1:08pm
10/02/1989 2.6482 2.6112 2.6389 83700 1:08pm
10/03/1989 2.6852 2.6297 2.6852 278100 1:08pm
10/04/1989 2.8149 2.6945 2.7963 288900 1:08pm
10/05/1989 2.8241 2.7408 2.7778 169200 1:08pm
10/06/1989 2.7963 2.7593 2.7778 84300 1:08pm
10/09/1989 2.7778 2.75 2.7686 48100 1:08pm
10/10/1989 2.7778 2.7315 2.7408 171300 1:08pm
10/11/1989 2.75 2.676 2.6945 180800 1:08pm
10/12/1989 2.7037 2.6575 2.6667 94000 1:08pm
10/13/1989 2.6667 2.463 2.4815 277100 1:08pm
10/16/1989 2.6112 2.2408 2.6112 785900 1:08pm
10/17/1989 2.6204 2.5463 2.5834 255900 1:08pm
10/18/1989 2.6204 2.5556 2.6112 296600 1:08pm
10/19/1989 2.6575 2.6112 2.6297 132600 1:08pm
10/20/1989 2.6389 2.5926 2.6019 94900 1:08pm
10/23/1989 2.6112 2.5649 2.5741 104600 1:08pm
10/24/1989 2.5741 2.5186 2.5741 173800 1:08pm
10/25/1989 2.5741 2.5278 2.5278 162200 1:08pm
10/26/1989 2.5463 2.4908 2.5186 93300 1:08pm
10/27/1989 2.5371 2.4723 2.4815 274600 1:08pm
10/30/1989 2.4908 2.4445 2.463 183400 1:08pm
10/31/1989 2.5 2.4815 2.5 180000 1:08pm
11/01/1989 2.5463 2.5186 2.5463 184400 1:08pm
11/02/1989 2.5834 2.5463 2.5556 286200 1:08pm
11/03/1989 2.5741 2.5463 2.5556 73900 1:08pm
11/06/1989 2.6019 2.5278 2.5278 144900 1:08pm
11/07/1989 2.5649 2.5 2.5371 156100 1:08pm
11/08/1989 2.6112 2.5463 2.5741 112700 1:08pm
11/09/1989 2.5926 2.5649 2.5926 135000 1:08pm
11/10/1989 2.6112 2.5834 2.6112 104600 1:08pm
11/13/1989 2.6297 2.5926 2.6112 76300 1:08pm
11/14/1989 2.6389 2.5926 2.6019 276400 1:08pm
11/15/1989 2.6389 2.6019 2.6389 88000 1:08pm
11/16/1989 2.6945 2.6389 2.6482 183500 1:08pm
11/17/1989 2.6667 2.6389 2.6389 160300 1:08pm
11/20/1989 2.713 2.6389 2.7037 143000 1:08pm
11/21/1989 2.7037 2.676 2.6945 158600 1:08pm
11/22/1989 2.713 2.676 2.6945 51500 1:08pm
11/24/1989 2.7871 2.6945 2.7686 71400 1:08pm
11/27/1989 2.8426 2.7778 2.8241 162900 1:08pm
11/28/1989 2.8426 2.7963 2.8056 407400 1:08pm
11/29/1989 2.7963 2.7037 2.713 114500 1:08pm
11/30/1989 2.7408 2.7037 2.7223 235300 1:08pm
12/01/1989 2.7778 2.713 2.7686 262500 1:08pm
12/04/1989 2.7871 2.713 2.713 160200 1:08pm
12/05/1989 2.7223 2.6852 2.6945 115100 1:08pm
12/06/1989 2.7037 2.676 2.6852 154100 1:08pm
12/07/1989 2.7037 2.676 2.6852 50000 1:08pm
12/08/1989 2.7223 2.6389 2.6575 104900 1:08pm
12/11/1989 2.6575 2.6297 2.6297 65800 1:08pm
12/12/1989 2.6389 2.5371 2.5741 214600 1:08pm
12/13/1989 2.6297 2.5649 2.6019 169300 1:08pm
12/14/1989 2.6204 2.5926 2.6204 142700 1:08pm
12/15/1989 2.6575 2.6204 2.6389 168400 1:08pm
12/18/1989 2.6482 2.5186 2.5278 246800 1:08pm
12/19/1989 2.5278 2.4723 2.5093 321000 1:08pm
12/20/1989 2.5278 2.5 2.5093 190600 1:08pm
12/21/1989 2.5834 2.5556 2.5649 224800 1:08pm
12/22/1989 2.6112 2.5834 2.6019 87900 1:08pm
12/26/1989 2.6204 2.5649 2.5834 77100 1:08pm
12/27/1989 2.6297 2.5741 2.6112 117900 1:08pm
12/28/1989 2.6667 2.6019 2.6667 239400 1:08pm
12/29/1989 2.7408 2.6667 2.713 171500 1:08pm
01/02/1990 2.7963 2.6945 2.7963 306500 1:08pm
01/03/1990 2.8334 2.7778 2.8056 276100 1:08pm
01/04/1990 2.8334 2.7871 2.8241 157200 1:08pm
01/05/1990 2.8241 2.7778 2.7871 137400 1:08pm
01/08/1990 2.7778 2.75 2.7593 71900 1:08pm
01/09/1990 2.7593 2.6852 2.6852 91600 1:08pm
01/10/1990 2.7037 2.6482 2.7037 93400 1:08pm
01/11/1990 2.75 2.713 2.7223 54300 1:08pm
01/12/1990 2.713 2.5834 2.6204 117400 1:08pm
01/15/1990 2.6204 2.5556 2.5926 146600 1:08pm
01/16/1990 2.6389 2.5741 2.6297 226300 1:08pm
01/17/1990 2.7408 2.6389 2.7037 426800 1:08pm
01/18/1990 2.7963 2.6575 2.7963 295000 1:08pm
01/19/1990 2.8704 2.8149 2.8426 347400 1:08pm
01/22/1990 2.8519 2.7408 2.7778 276100 1:08pm
01/23/1990 2.8612 2.7778 2.8241 253400 1:08pm
01/24/1990 2.8241 2.676 2.8241 286000 1:08pm
01/25/1990 2.8241 2.7315 2.7408 169800 1:08pm
01/26/1990 2.7778 2.6575 2.713 250300 1:08pm
01/29/1990 2.713 2.6112 2.6667 329000 1:08pm
01/30/1990 2.6575 2.5556 2.5926 534800 1:08pm
01/31/1990 2.6019 2.5556 2.6019 425000 1:08pm
02/01/1990 2.6297 2.5834 2.6112 171700 1:08pm
02/02/1990 2.7315 2.5834 2.6945 356700 1:08pm
02/05/1990 2.7593 2.6945 2.7315 195100 1:08pm
02/06/1990 2.75 2.6945 2.7408 230300 1:08pm
02/07/1990 2.8334 2.7223 2.8149 306000 1:08pm
02/08/1990 2.8241 2.7408 2.75 221800 1:08pm
02/09/1990 2.8056 2.7223 2.7871 241200 1:08pm
02/12/1990 2.7871 2.7223 2.7315 101500 1:08pm
02/13/1990 2.75 2.7223 2.7315 129700 1:08pm
02/14/1990 2.7963 2.7315 2.7408 166900 1:08pm
02/15/1990 2.7593 2.7223 2.7408 161500 1:08pm
02/16/1990 2.7778 2.6852 2.6945 135400 1:08pm
02/20/1990 2.676 2.6019 2.6482 212900 1:08pm
02/21/1990 2.7315 2.6112 2.7315 176400 1:08pm
02/22/1990 2.8334 2.7593 2.7963 306300 1:08pm
02/23/1990 2.75 2.676 2.713 136500 1:08pm
02/26/1990 2.8241 2.7223 2.8149 180600 1:08pm
02/27/1990 2.9167 2.7963 2.9075 484400 1:08pm
02/28/1990 2.9908 2.8982 2.9445 444100 1:08pm
03/01/1990 2.9537 2.9352 2.9537 324500 1:08pm
03/02/1990 2.963 2.9352 2.9537 157300 1:08pm
03/05/1990 3 2.9352 2.9723 181300 1:08pm
03/06/1990 3.0926 2.9815 3.0834 510600 1:08pm
03/07/1990 3.25 3.0741 3.25 686800 1:08pm
03/08/1990 3.2778 3.1575 3.25 522900 1:08pm
03/09/1990 3.2315 3.176 3.213 296500 1:08pm
03/12/1990 3.2408 3.1667 3.2408 130900 1:08pm
03/13/1990 3.2408 3.1575 3.1852 209600 1:08pm
03/14/1990 3.213 3.176 3.2038 234900 1:08pm
03/15/1990 3.2686 3.2038 3.2593 436400 1:08pm
03/16/1990 3.3241 3.2593 3.3056 587200 1:08pm
03/19/1990 3.4723 3.2963 3.4537 588100 1:08pm
03/20/1990 3.463 3.3704 3.3982 522000 1:08pm
03/21/1990 3.4537 3.3519 3.3612 408100 1:08pm
03/22/1990 3.3612 3.2408 3.2871 272000 1:08pm
03/23/1990 3.4075 3.3426 3.3797 321200 1:08pm
03/26/1990 3.5 3.4352 3.463 311700 1:08pm
03/27/1990 3.4908 3.426 3.4723 230900 1:08pm
03/28/1990 3.4537 3.3797 3.426 217200 1:08pm
03/29/1990 3.426 3.3797 3.3982 189600 1:08pm
03/30/1990 3.3982 3.3519 3.3889 66600 1:08pm
04/02/1990 3.3889 3.3426 3.3889 241900 1:08pm
04/03/1990 3.4815 3.4075 3.4723 265600 1:08pm
04/04/1990 3.4908 3.426 3.4352 160200 1:08pm
04/05/1990 3.4908 3.4537 3.4723 292900 1:08pm
04/06/1990 3.5371 3.4815 3.4908 276200 1:08pm
04/09/1990 3.5186 3.4445 3.5 307600 1:08pm
04/10/1990 3.5093 3.4723 3.5 160600 1:08pm
04/11/1990 3.5186 3.463 3.4723 184300 1:08pm
04/12/1990 3.4908 3.463 3.4815 126200 1:08pm
04/16/1990 3.5834 3.463 3.4723 238600 1:08pm
04/17/1990 3.4537 3.4075 3.4352 224400 1:08pm
04/18/1990 3.4537 3.3612 3.3797 174500 1:08pm
04/19/1990 3.463 3.3334 3.4445 324100 1:08pm
04/20/1990 3.4815 3.3704 3.4075 311800 1:08pm
04/23/1990 3.3797 3.2963 3.3426 351300 1:08pm
04/24/1990 3.3704 3.3334 3.3612 145600 1:08pm
04/25/1990 3.4075 3.3704 3.3889 123200 1:08pm
04/26/1990 3.426 3.3704 3.3982 120700 1:08pm
04/27/1990 3.4075 3.3704 3.3704 277300 1:08pm
04/30/1990 3.463 3.3519 3.463 293900 1:08pm
05/01/1990 3.5463 3.4815 3.5463 185700 1:08pm
05/02/1990 3.6112 3.5649 3.6112 346100 1:08pm
05/03/1990 3.6482 3.5926 3.6482 262000 1:08pm
05/04/1990 3.7315 3.6667 3.713 401000 1:08pm
05/07/1990 3.8149 3.7037 3.8149 696100 1:08pm
05/08/1990 3.8426 3.7686 3.7963 255300 1:08pm
05/09/1990 3.7593 3.6945 3.6945 301300 1:08pm
05/10/1990 3.7223 3.6297 3.6945 531700 1:08pm
05/11/1990 3.7686 3.7223 3.7686 376200 1:08pm
05/14/1990 3.9352 3.7593 3.8612 906500 1:08pm
05/15/1990 3.9075 3.8519 3.8982 449800 1:08pm
05/16/1990 3.9908 3.9075 3.9352 351100 1:08pm
05/17/1990 4.0926 3.9815 4.0926 392100 1:08pm
05/18/1990 4.2686 4.0834 4.1852 535700 1:08pm
05/21/1990 4.3612 4.176 4.3519 625000 1:08pm
05/22/1990 4.4908 4.2963 4.3334 454100 1:08pm
05/23/1990 4.4075 4.2963 4.3426 256600 1:08pm
05/24/1990 4.3889 4.3241 4.3519 174500 1:08pm
05/25/1990 4.3334 4.2778 4.2871 114100 1:08pm
05/29/1990 4.4352 4.2686 4.4075 518900 1:08pm
05/30/1990 4.4815 4.4167 4.4352 408500 1:08pm
05/31/1990 4.5649 4.4815 4.4908 552000 1:08pm
06/01/1990 4.5741 4.4815 4.5371 443200 1:08pm
06/04/1990 4.5556 4.5 4.5278 382900 1:08pm
06/05/1990 4.5371 4.4352 4.4445 209700 1:08pm
06/06/1990 4.4167 4.2593 4.3334 489500 1:08pm
06/07/1990 4.3334 4.25 4.25 355700 1:08pm
06/08/1990 4.2686 4.0556 4.2038 692900 1:08pm
06/11/1990 4.3612 4.1482 4.3519 341600 1:08pm
06/12/1990 4.5186 4.4167 4.5186 471100 1:08pm
06/13/1990 4.6204 4.5093 4.5556 530500 1:08pm
06/14/1990 4.6667 4.5463 4.6112 295100 1:08pm
06/15/1990 4.6204 4.5093 4.5371 288900 1:08pm
06/18/1990 4.5278 4.4352 4.4537 316600 1:08pm
06/19/1990 4.4723 4.3704 4.4537 349500 1:08pm
06/20/1990 4.5186 4.4352 4.4445 587400 1:08pm
06/21/1990 4.5186 4.3797 4.5186 263600 1:08pm
06/22/1990 4.5463 4.4075 4.426 221700 1:08pm
06/25/1990 4.3982 4.1852 4.2686 435400 1:08pm
06/26/1990 4.3056 4.2315 4.2686 332100 1:08pm
06/27/1990 4.3334 4.25 4.3149 280500 1:08pm
06/28/1990 4.3519 4.2871 4.3334 369000 1:08pm
06/29/1990 4.3334 4.2223 4.2778 302600 1:08pm
07/02/1990 4.2871 4.2593 4.2871 113600 1:08pm
07/03/1990 4.2871 4.2038 4.2223 155700 1:08pm
07/05/1990 4.2778 4.1482 4.2686 299900 1:08pm
07/06/1990 4.375 4.2639 4.3612 523900 1:08pm
07/09/1990 4.4445 4.3612 4.4445 632000 1:08pm
07/10/1990 4.4723 4.4028 4.4445 419500 1:08pm
07/11/1990 4.6112 4.4028 4.5 616900 1:08pm
07/12/1990 4.6945 4.5139 4.6806 865600 1:08pm
07/13/1990 4.7778 4.7084 4.7223 454900 1:08pm
07/16/1990 4.8473 4.7084 4.8473 409200 1:08pm
07/17/1990 4.8334 4.5695 4.625 412800 1:08pm
07/18/1990 4.6112 4.3889 4.4028 798300 1:08pm
07/19/1990 4.4584 4.2778 4.4584 721000 1:08pm
07/20/1990 4.4862 4.3889 4.4306 436800 1:08pm
07/23/1990 4.3334 3.7778 4.2362 1720000 1:08pm
07/24/1990 4.2362 4.0695 4.2084 571800 1:08pm
07/25/1990 4.2778 4.1806 4.2084 233000 1:08pm
07/26/1990 4.3195 4 4.2778 360500 1:08pm
07/27/1990 4.2778 4.0834 4.0834 362700 1:08pm
07/30/1990 4.0834 3.9028 3.9723 925000 1:08pm
07/31/1990 4 3.8056 3.8056 726500 1:08pm
08/01/1990 4.0834 3.7639 4.0695 1353900 1:08pm
08/02/1990 4.0139 3.8473 3.9723 823000 1:08pm
08/03/1990 3.9445 3.7639 3.8889 1058800 1:08pm
08/06/1990 3.75 3.5556 3.6667 910200 1:08pm
08/07/1990 3.8056 3.6112 3.7084 1285500 1:08pm
08/08/1990 3.875 3.7223 3.8612 714000 1:08pm
08/09/1990 3.9584 3.8056 3.9445 481100 1:08pm
08/10/1990 4 3.7778 3.8334 448200 1:08pm
08/13/1990 3.9862 3.8056 3.9723 631200 1:08pm
08/14/1990 4.0973 4 4 470300 1:08pm
08/15/1990 4.1667 4.0556 4.125 939000 1:08pm
08/16/1990 4.0973 3.8612 3.875 338500 1:08pm
08/17/1990 3.8334 3.6806 3.7639 1013500 1:08pm
08/20/1990 3.7778 3.5556 3.5556 1068700 1:08pm
08/21/1990 3.5417 3.3056 3.4445 1716700 1:08pm
08/22/1990 3.5556 3.375 3.3889 715500 1:08pm
08/23/1990 3.3195 3.1806 3.1806 1409700 1:08pm
08/24/1990 3.5 3.2917 3.4723 1184000 1:08pm
08/27/1990 3.7639 3.5973 3.7639 962500 1:08pm
08/28/1990 3.8612 3.7084 3.8473 680900 1:08pm
08/29/1990 3.9584 3.8195 3.9167 870700 1:08pm
08/30/1990 3.9167 3.7362 3.7639 326400 1:08pm
08/31/1990 3.7639 3.6806 3.7639 299000 1:08pm
09/04/1990 3.8889 3.7084 3.8889 335600 1:08pm
09/05/1990 3.9167 3.8473 3.875 523900 1:08pm
09/06/1990 3.8473 3.6806 3.75 466500 1:08pm
09/07/1990 3.8056 3.7223 3.75 634500 1:08pm
09/10/1990 3.8612 3.7362 3.7639 538800 1:08pm
09/11/1990 3.7639 3.6112 3.625 907400 1:08pm
09/12/1990 3.6667 3.5278 3.6667 709000 1:08pm
09/13/1990 3.7223 3.5695 3.625 358000 1:08pm
09/14/1990 3.625 3.5556 3.6112 472900 1:08pm
09/17/1990 3.7084 3.5834 3.6945 272900 1:08pm
09/18/1990 3.7362 3.6112 3.7362 379600 1:08pm
09/19/1990 3.7778 3.7362 3.7639 413800 1:08pm
09/20/1990 3.6945 3.5556 3.5834 416900 1:08pm
09/21/1990 3.625 3.4723 3.5139 523100 1:08pm
09/24/1990 3.5 3.4028 3.4306 504800 1:08pm
09/25/1990 3.4723 3.3889 3.4584 522300 1:08pm
09/26/1990 3.4723 3.3334 3.4028 417700 1:08pm
09/27/1990 3.4723 3.2778 3.3195 809700 1:08pm
09/28/1990 3.4862 3.2223 3.375 892200 1:08pm
10/01/1990 3.6389 3.4167 3.5834 981500 1:08pm
10/02/1990 3.7917 3.6112 3.6389 990200 1:08pm
10/03/1990 3.6528 3.4584 3.4723 418800 1:08pm
10/04/1990 3.5 3.375 3.4445 538600 1:08pm
10/05/1990 3.4584 3.2778 3.3889 660300 1:08pm
10/08/1990 3.4445 3.3195 3.3334 522200 1:08pm
10/09/1990 3.3334 2.9723 3.0556 2183700 1:08pm
10/10/1990 3.1389 3 3.0695 1091900 1:08pm
10/11/1990 3.1112 3.0139 3.1112 809900 1:08pm
10/12/1990 3.2223 3.0556 3.1945 697300 1:08pm
10/15/1990 3.2362 3.0278 3.0417 735700 1:08pm
10/16/1990 3.0695 3 3.0278 349400 1:08pm
10/17/1990 3.1667 3 3.1112 602300 1:08pm
10/18/1990 3.2362 3.0834 3.2362 576900 1:08pm
10/19/1990 3.375 3.2917 3.3473 813000 1:08pm
10/22/1990 3.5139 3.3334 3.5 778200 1:08pm
10/23/1990 3.5278 3.4167 3.4723 482000 1:08pm
10/24/1990 3.4723 3.3612 3.4167 330400 1:08pm
10/25/1990 3.4862 3.3334 3.4862 483700 1:08pm
10/26/1990 3.4306 3.3334 3.3334 352800 1:08pm
10/29/1990 3.3612 3.1389 3.2223 554600 1:08pm
10/30/1990 3.3056 3.1389 3.3056 571800 1:08pm
10/31/1990 3.3195 3.2639 3.2639 469200 1:08pm
11/01/1990 3.2778 3.1806 3.2362 426700 1:08pm
11/02/1990 3.4028 3.2362 3.3889 419300 1:08pm
11/05/1990 3.5556 3.4167 3.5556 573100 1:08pm
11/06/1990 3.6112 3.4584 3.4723 666100 1:08pm
11/07/1990 3.4167 3.2778 3.3334 850100 1:08pm
11/08/1990 3.4167 3.2917 3.375 350100 1:08pm
11/09/1990 3.5556 3.375 3.5556 601400 1:08pm
11/12/1990 3.6667 3.5834 3.6389 821900 1:08pm
11/13/1990 3.7778 3.6528 3.7362 921000 1:08pm
11/14/1990 3.9723 3.7362 3.9167 1538800 1:08pm
11/15/1990 3.9306 3.8334 3.8334 576600 1:08pm
11/16/1990 3.8889 3.75 3.8889 530900 1:08pm
11/19/1990 4.0278 3.8889 4 668800 1:08pm
11/20/1990 4.0417 3.9723 4 723700 1:08pm
11/21/1990 4.0139 3.75 3.8473 765500 1:08pm
11/23/1990 3.8612 3.75 3.75 182400 1:08pm
11/26/1990 3.8195 3.5695 3.8056 565500 1:08pm
11/27/1990 3.8612 3.7639 3.7917 524900 1:08pm
11/28/1990 3.8889 3.8334 3.8612 652500 1:08pm
11/29/1990 3.9306 3.8473 3.8612 378100 1:08pm
11/30/1990 4 3.7778 3.9723 537700 1:08pm
12/03/1990 4.25 4.0417 4.1945 1276000 1:08pm
12/04/1990 4.3056 4.1806 4.2639 844700 1:08pm
12/05/1990 4.3889 4.2223 4.3334 553500 1:08pm
12/06/1990 4.5556 4.1945 4.2639 983800 1:08pm
12/07/1990 4.3056 4.1667 4.2223 522700 1:08pm
12/10/1990 4.2778 4.1806 4.25 312800 1:08pm
12/11/1990 4.2362 4.1528 4.1667 395000 1:08pm
12/12/1990 4.2084 4.1389 4.1945 629900 1:08pm
12/13/1990 4.3056 4.1667 4.1667 350100 1:08pm
12/14/1990 4.1945 4.0973 4.1945 368600 1:08pm
12/17/1990 4.1945 4.1389 4.1667 270100 1:08pm
12/18/1990 4.3056 4.1667 4.2778 356400 1:08pm
12/19/1990 4.4028 4.3334 4.3612 683900 1:08pm
12/20/1990 4.3473 4.25 4.3195 615800 1:08pm
12/21/1990 4.3612 4.3195 4.3473 567300 1:08pm
12/24/1990 4.3195 4.2639 4.2778 87800 1:08pm
12/26/1990 4.3334 4.2778 4.3334 105700 1:08pm
12/27/1990 4.3334 4.2639 4.2639 151400 1:08pm
12/28/1990 4.3612 4.2223 4.25 161100 1:08pm
12/31/1990 4.3195 4.2223 4.2917 187000 1:08pm
01/02/1991 4.3195 4.2223 4.2362 334400 1:08pm
01/03/1991 4.2639 4.1528 4.1528 608300 1:08pm
01/04/1991 4.1806 4.0973 4.1667 529000 1:08pm
01/07/1991 4.125 4 4.0139 595700 1:08pm
01/08/1991 3.9723 3.8473 3.9167 839400 1:08pm
01/09/1991 4.1112 3.9028 3.9306 853800 1:08pm
01/10/1991 4.0834 3.9584 4.0556 312400 1:08pm
01/11/1991 4.0834 4.0278 4.0834 315600 1:08pm
01/14/1991 4.1112 3.9167 4.1112 423000 1:08pm
01/15/1991 4.1945 4.0556 4.1945 362800 1:08pm
01/16/1991 4.3889 4.1667 4.2917 453600 1:08pm
01/17/1991 4.5973 4.4584 4.4723 1466400 1:08pm
01/18/1991 4.5556 4.4167 4.5278 785000 1:08pm
01/21/1991 4.5695 4.4306 4.5695 350900 1:08pm
01/22/1991 4.6112 4.5278 4.5278 287000 1:08pm
01/23/1991 4.6528 4.5 4.625 480600 1:08pm
01/24/1991 4.9028 4.6528 4.8612 1205900 1:08pm
01/25/1991 4.9028 4.7778 4.8334 1378800 1:08pm
01/28/1991 4.8195 4.7362 4.7362 269100 1:08pm
01/29/1991 4.7223 4.625 4.6945 488500 1:08pm
01/30/1991 4.9306 4.7084 4.9306 669000 1:08pm
01/31/1991 4.9028 4.8056 4.8056 503100 1:08pm
02/01/1991 4.8195 4.6806 4.7639 1267900 1:08pm
02/04/1991 4.8473 4.7362 4.8056 520400 1:08pm
02/05/1991 4.9306 4.7778 4.9306 622200 1:08pm
02/06/1991 5.1112 4.9028 5.0834 850600 1:08pm
02/07/1991 5.4306 5.1112 5.1945 1471800 1:08pm
02/08/1991 5.1389 5.0417 5.1112 664200 1:08pm
02/11/1991 5.4028 5.125 5.3473 843200 1:08pm
02/12/1991 5.3889 5.2362 5.2778 785300 1:08pm
02/13/1991 5.3612 5.2084 5.3334 438000 1:08pm
02/14/1991 5.3612 5.1667 5.2223 685200 1:08pm
02/15/1991 5.4862 5.3056 5.4445 626300 1:08pm
02/19/1991 5.5556 5.3889 5.5278 604300 1:08pm
02/20/1991 5.5417 5.3195 5.3334 629100 1:08pm
02/21/1991 5.2778 5.1389 5.1389 740100 1:08pm
02/22/1991 5.5417 5.0834 5.5139 1624600 1:08pm
02/25/1991 5.6389 5.3612 5.4445 884500 1:08pm
02/26/1991 5.4445 5.375 5.3889 385400 1:08pm
02/27/1991 5.5278 5.375 5.5 756600 1:08pm
02/28/1991 5.5556 5.4028 5.4167 285800 1:08pm
03/01/1991 5.4584 5.3612 5.4306 381700 1:08pm
03/04/1991 5.5834 5.4306 5.5139 577300 1:08pm
03/05/1991 5.7639 5.5 5.75 629100 1:08pm
03/06/1991 5.8612 5.7778 5.7917 581500 1:08pm
03/07/1991 5.8056 5.7223 5.7778 245600 1:08pm
03/08/1991 5.8334 5.6389 5.6528 362000 1:08pm
03/11/1991 5.7223 5.5834 5.5973 187300 1:08pm
03/12/1991 5.625 5.4584 5.4723 785500 1:08pm
03/13/1991 5.6528 5.4723 5.6528 410800 1:08pm
03/14/1991 5.7362 5.5278 5.5973 406600 1:08pm
03/15/1991 5.6528 5.4862 5.5278 526800 1:08pm
03/18/1991 5.5834 5.5 5.5417 353000 1:08pm
03/19/1991 5.5139 5.4028 5.4862 430600 1:08pm
03/20/1991 5.4723 5.3612 5.4167 727900 1:08pm
03/21/1991 5.5556 5.4723 5.5 302800 1:08pm
03/22/1991 5.75 5.5278 5.6667 448400 1:08pm
03/25/1991 5.8056 5.5556 5.7917 544700 1:08pm
03/26/1991 5.9723 5.75 5.9723 476000 1:08pm
03/27/1991 6.0695 5.9584 6.0139 400500 1:08pm
03/28/1991 6.0556 5.9445 6 272600 1:08pm
04/01/1991 6.0278 5.8889 5.9445 238500 1:08pm
04/02/1991 6.1667 5.9028 6.1667 354300 1:08pm
04/03/1991 6.375 6.2223 6.2362 618800 1:08pm
04/04/1991 6.2917 6.2084 6.2362 325300 1:08pm
04/05/1991 6.2639 6 6.0556 448000 1:08pm
04/08/1991 6.1528 6.0556 6.1389 363700 1:08pm
04/09/1991 6.2639 6.0556 6.0695 551100 1:08pm
04/10/1991 6.1528 6.0834 6.0973 454000 1:08pm
04/11/1991 6.2778 6.1112 6.2362 572300 1:08pm
04/12/1991 6.4862 6.2362 6.4584 1711600 1:08pm
04/15/1991 6.4862 6.2639 6.4306 759800 1:08pm
04/16/1991 6.4584 6.375 6.4584 527400 1:08pm
04/17/1991 6.5556 6.4445 6.5417 586400 1:08pm
04/18/1991 6.5417 6.4167 6.4306 332000 1:08pm
04/19/1991 6.4445 6.2639 6.3056 366100 1:08pm
04/22/1991 6.375 6.1945 6.3612 364600 1:08pm
04/23/1991 6.4723 6.3889 6.4584 548600 1:08pm
04/24/1991 6.6389 6.4862 6.6112 603300 1:08pm
04/25/1991 6.5556 6.4584 6.5 506500 1:08pm
04/26/1991 6.5417 6.4445 6.5278 392000 1:08pm
04/29/1991 6.6945 6.4445 6.4445 526900 1:08pm
04/30/1991 6.6112 6.3889 6.3889 691000 1:08pm
05/01/1991 6.6112 6.3889 6.5834 542700 1:08pm
05/02/1991 6.7223 6.5973 6.625 446100 1:08pm
05/03/1991 6.6667 6.5417 6.5556 257100 1:08pm
05/06/1991 6.6112 6.5139 6.5695 283900 1:08pm
05/07/1991 6.6389 6.4584 6.4723 246300 1:08pm
05/08/1991 6.5139 6.3889 6.5 382200 1:08pm
05/09/1991 6.6667 6.5139 6.6667 330500 1:08pm
05/10/1991 6.6945 6.5 6.5139 410400 1:08pm
05/13/1991 6.5695 6.4723 6.4862 326700 1:08pm
05/14/1991 6.4862 6.4167 6.4306 401500 1:08pm
05/15/1991 6.4584 6.1389 6.2778 816400 1:08pm
05/16/1991 6.4445 6.3473 6.4306 409300 1:08pm
05/17/1991 6.5278 6.3889 6.5 399800 1:08pm
05/20/1991 6.5417 6.4723 6.5417 342000 1:08pm
05/21/1991 6.8334 6.5834 6.75 919800 1:08pm
05/22/1991 6.9862 6.7084 6.9584 890400 1:08pm
05/23/1991 7.2223 6.9445 7.1945 961000 1:08pm
05/24/1991 7.4167 7.1806 7.2778 153500 1:08pm
05/28/1991 7.2223 7.1667 7.1945 670500 1:08pm
05/29/1991 7.1528 7.0695 7.0973 706100 1:08pm
05/30/1991 7.375 7.1112 7.25 712200 1:08pm
05/31/1991 7.3195 7.1945 7.3195 565100 1:08pm
06/03/1991 7.4445 7.2362 7.3334 473900 1:08pm
06/04/1991 7.3056 7.1667 7.2917 367500 1:08pm
06/05/1991 7.4028 7.2778 7.3612 582500 1:08pm
06/06/1991 7.4862 7.2917 7.3056 545400 1:08pm
06/07/1991 7.3056 7.1945 7.2639 414300 1:08pm
06/10/1991 7.2778 7.125 7.1528 450900 1:08pm
06/11/1991 7.2639 7.1528 7.25 339600 1:08pm
06/12/1991 7.25 7.2084 7.2362 444500 1:08pm
06/13/1991 7.3473 7.2362 7.3334 450000 1:08pm
06/14/1991 7.6112 7.3612 7.5834 612900 1:08pm
06/17/1991 7.75 7.5278 7.6945 614300 1:08pm
06/18/1991 7.6945 7.5 7.5278 629700 1:08pm
06/19/1991 7.5 7.375 7.4862 515900 1:08pm
06/20/1991 7.5139 7.3889 7.4723 372800 1:08pm
06/21/1991 7.5278 7.4306 7.4723 380900 1:08pm
06/24/1991 7.4445 7.2223 7.2362 326700 1:08pm
06/25/1991 7.3334 7.1389 7.3056 553400 1:08pm
06/26/1991 7.3959 7.2084 7.3125 817100 1:08pm
06/27/1991 7.625 7.375 7.6042 877700 1:08pm
06/28/1991 7.6667 7.4167 7.5209 889000 1:08pm
07/01/1991 7.8542 7.5834 7.8334 1024100 1:08pm
07/02/1991 7.9167 7.8125 7.875 772400 1:08pm
07/03/1991 7.875 7.75 7.8542 666700 1:08pm
07/05/1991 7.8334 7.7709 7.8334 256600 1:08pm
07/08/1991 8.0209 7.7709 7.8959 722400 1:08pm
07/09/1991 8.0625 7.9375 7.9584 631200 1:08pm
07/10/1991 8.1667 8 8 685700 1:08pm
07/11/1991 8.1042 7.9167 7.9792 872700 1:08pm
07/12/1991 8.1042 7.9792 8.0625 611300 1:08pm
07/15/1991 8.2292 8.0625 8.1875 712800 1:08pm
07/16/1991 8.2709 8.0417 8.0417 857800 1:08pm
07/17/1991 8.0834 7.9167 7.9375 692500 1:08pm
07/18/1991 8.0417 7.875 7.9584 885500 1:08pm
07/19/1991 7.9792 7.75 7.8334 810900 1:08pm
07/22/1991 7.875 7.375 7.6875 1176700 1:08pm
07/23/1991 7.6875 7.4167 7.5 1053700 1:08pm
07/24/1991 7.5625 7.4167 7.5417 694800 1:08pm
07/25/1991 7.6459 7.5417 7.6042 563100 1:08pm
07/26/1991 7.8125 7.6042 7.8125 522000 1:08pm
07/29/1991 7.9375 7.8125 7.875 497800 1:08pm
07/30/1991 8.0625 7.8959 8.0625 672600 1:08pm
07/31/1991 8.1667 8 8.0834 739500 1:08pm
08/01/1991 8.0625 7.9584 8 398500 1:08pm
08/02/1991 8.0834 7.9375 8.0209 501900 1:08pm
08/05/1991 8.0625 7.9375 8 336500 1:08pm
08/06/1991 8.3125 8 8.3125 754600 1:08pm
08/07/1991 8.3125 8.1875 8.2292 535900 1:08pm
08/08/1991 8.3542 8.125 8.3125 952600 1:08pm
08/09/1991 8.3959 8.25 8.3125 665300 1:08pm
08/12/1991 8.5 8.2709 8.4792 491000 1:08pm
08/13/1991 8.7084 8.5417 8.6459 842000 1:08pm
08/14/1991 8.875 8.7292 8.8125 688600 1:08pm
08/15/1991 8.7917 8.4375 8.5417 1173400 1:08pm
08/16/1991 8.6042 8.2709 8.3542 1089600 1:08pm
08/19/1991 8.2084 7.5209 8.1667 201200 1:08pm
08/20/1991 8.4167 8.0834 8.2709 1466800 1:08pm
08/21/1991 8.8542 8.4584 8.7084 1337600 1:08pm
08/22/1991 8.8125 8.6459 8.75 640600 1:08pm
08/23/1991 8.7917 8.6459 8.6875 750800 1:08pm
08/26/1991 8.6875 8.4792 8.5834 581700 1:08pm
08/27/1991 8.8125 8.4792 8.7917 462300 1:08pm
08/28/1991 9 8.7709 8.9792 631100 1:08pm
08/29/1991 9.0209 8.875 8.9167 522800 1:08pm
08/30/1991 8.9792 8.875 8.9792 260000 1:08pm
09/03/1991 9.0834 8.9167 8.9375 421000 1:08pm
09/04/1991 8.9792 8.625 8.8334 745600 1:08pm
09/05/1991 8.9375 8.6667 8.6875 512100 1:08pm
09/06/1991 8.7709 8.5834 8.625 417300 1:08pm
09/09/1991 8.7084 8.5625 8.7084 279400 1:08pm
09/10/1991 8.7709 8.4584 8.4792 498200 1:08pm
09/11/1991 8.5834 8.4792 8.5 652700 1:08pm
09/12/1991 8.6667 8.5417 8.6459 699900 1:08pm
09/13/1991 8.7084 8.4375 8.4792 608600 1:08pm
09/16/1991 8.4792 8.3542 8.4792 583800 1:08pm
09/17/1991 8.5834 8.4167 8.4584 344400 1:08pm
09/18/1991 8.7084 8.4375 8.6875 431100 1:08pm
09/19/1991 8.7917 8.625 8.6875 698500 1:08pm
09/20/1991 8.875 8.7084 8.8542 1367600 1:08pm
09/23/1991 9.0834 8.8334 8.9792 720400 1:08pm
09/24/1991 9.1667 8.9584 9.1042 519800 1:08pm
09/25/1991 9.2292 9.1042 9.1459 691200 1:08pm
09/26/1991 9.1042 8.9167 9.0209 436600 1:08pm
09/27/1991 9.1459 8.9167 8.9375 401300 1:08pm
09/30/1991 9.1042 8.9167 9.0834 363100 1:08pm
10/01/1991 9.2292 9.1042 9.1667 590500 1:08pm
10/02/1991 9.3125 9.125 9.2292 586800 1:08pm
10/03/1991 9.3125 9.0834 9.1459 300600 1:08pm
10/04/1991 9.1875 8.7917 8.875 857900 1:08pm
10/07/1991 8.8125 8.6875 8.7084 654800 1:08pm
10/08/1991 9.0417 8.7084 9.0417 622700 1:08pm
10/09/1991 9.125 8.7709 8.7917 820700 1:08pm
10/10/1991 8.875 8.5834 8.875 876100 1:08pm
10/11/1991 8.8959 8.7084 8.7917 425600 1:08pm
10/14/1991 9.0209 8.8125 9.0209 442600 1:08pm
10/15/1991 9.1667 8.9792 9 476500 1:08pm
10/16/1991 9.2084 8.9167 9.2084 821500 1:08pm
10/17/1991 9.2709 9.0834 9.2709 594900 1:08pm
10/18/1991 9.2917 9.2084 9.2917 525500 1:08pm
10/21/1991 9.3542 9.1875 9.2709 465600 1:08pm
10/22/1991 9.4584 9.2709 9.3959 576200 1:08pm
10/23/1991 9.5417 9.125 9.1875 784100 1:08pm
10/24/1991 9.2084 8.9375 9.0209 735100 1:08pm
10/25/1991 9.1042 8.9584 9.1042 476700 1:08pm
10/28/1991 9.25 9.0834 9.25 492100 1:08pm
10/29/1991 9.2917 9.125 9.1875 472000 1:08pm
10/30/1991 9.3959 9.1042 9.3959 714200 1:08pm
10/31/1991 9.5 9.3542 9.5 415000 1:08pm
11/01/1991 9.5625 9.3125 9.4167 718800 1:08pm
11/04/1991 9.4584 9.25 9.4584 282900 1:08pm
11/05/1991 9.5209 9.4167 9.5 354200 1:08pm
11/06/1991 9.6667 9.4375 9.6042 531700 1:08pm
11/07/1991 9.9792 9.5834 9.9584 727800 1:08pm
11/08/1991 10.0834 9.8334 9.8959 675800 1:08pm
11/11/1991 9.9792 9.9167 9.9792 365900 1:08pm
11/12/1991 10.2292 10.0418 10.2083 762100 1:08pm
11/13/1991 10.1458 10.0208 10.125 723200 1:08pm
11/14/1991 10.25 10.0834 10.125 642100 1:08pm
11/15/1991 10.0418 9.5209 9.625 965700 1:08pm
11/18/1991 10 9.25 10 2036600 1:08pm
11/19/1991 9.8959 9.3542 9.6875 2201300 1:08pm
11/20/1991 9.9584 9.7709 9.7709 1119500 1:08pm
11/21/1991 9.9375 9.7084 9.8959 542900 1:08pm
11/22/1991 9.9584 9.7292 9.9167 682100 1:08pm
11/25/1991 9.875 9.7292 9.7709 634300 1:08pm
11/26/1991 9.9584 9.6042 9.9167 866900 1:08pm
11/27/1991 10 9.875 9.9375 447500 1:08pm
11/29/1991 10.0834 9.9167 10.0418 299400 1:08pm
12/02/1991 10.3333 9.9167 10.2708 941000 1:08pm
12/03/1991 10.4167 10.2292 10.3333 811200 1:08pm
12/04/1991 10.4167 10.25 10.3543 621000 1:08pm
12/05/1991 10.4167 10.2708 10.3333 546100 1:08pm
12/06/1991 10.6458 10.25 10.6458 790300 1:08pm
12/09/1991 10.7083 10.5 10.6042 645600 1:08pm
12/10/1991 10.8125 10.5833 10.8125 724300 1:08pm
12/11/1991 10.8333 10.5208 10.75 902900 1:08pm
12/12/1991 10.8333 10.625 10.75 773800 1:08pm
12/13/1991 10.9375 10.7083 10.875 681300 1:08pm
12/16/1991 10.9375 10.8125 10.8125 421800 1:08pm
12/17/1991 10.8333 10.6667 10.6667 554000 1:08pm
12/18/1991 10.7292 10.5417 10.7083 748800 1:08pm
12/19/1991 10.6458 10.5 10.5208 656400 1:08pm
12/20/1991 10.75 10.5833 10.625 1169100 1:08pm
12/23/1991 10.8958 10.6042 10.7708 1046800 1:08pm
12/24/1991 11 10.8125 10.8333 487200 1:08pm
12/26/1991 10.9583 10.8333 10.9167 472600 1:08pm
12/27/1991 11.1668 10.9792 11.1668 696600 1:08pm
12/30/1991 11.6875 11.2083 11.5417 849200 1:08pm
12/31/1991 11.5833 11.1875 11.2292 1137400 1:08pm
01/02/1992 11.4167 11.0625 11.4167 1061200 1:08pm
01/03/1992 11.625 11.3543 11.6042 903000 1:08pm
01/06/1992 11.7083 11.5208 11.5833 732400 1:08pm
01/07/1992 11.5417 11.375 11.5208 770800 1:08pm
01/08/1992 11.625 11.375 11.4167 935000 1:08pm
01/09/1992 11.5 11.1668 11.25 1119600 1:08pm
01/10/1992 11.3333 11.1668 11.3125 450400 1:08pm
01/13/1992 11.5833 11.25 11.5625 767800 1:08pm
01/14/1992 11.8958 11.6458 11.8125 933600 1:08pm
01/15/1992 11.9792 11.6667 11.7708 598400 1:08pm
01/16/1992 11.6875 11.2918 11.3958 875200 1:08pm
01/17/1992 11.4792 11.0834 11.1042 1252600 1:08pm
01/20/1992 10.9375 10.5 10.8125 1602400 1:08pm
01/21/1992 10.7083 10.125 10.2918 1983700 1:08pm
01/22/1992 10.9375 10.375 10.9375 1651500 1:08pm
01/23/1992 11.125 10.7083 10.7292 1495400 1:08pm
01/24/1992 10.7708 10.4167 10.7292 2461900 1:08pm
01/27/1992 10.8333 10.5833 10.6042 955700 1:08pm
01/28/1992 10.7292 10.5208 10.5208 759300 1:08pm
01/29/1992 10.6875 10.3125 10.3958 1820300 1:08pm
01/30/1992 10.4375 10.25 10.3333 1078100 1:08pm
01/31/1992 10.4583 10.2292 10.2708 1019100 1:08pm
02/03/1992 10.6667 10.1668 10.6042 874500 1:08pm
02/04/1992 10.7083 10.5 10.7083 787000 1:08pm
02/05/1992 10.8542 10.7083 10.8125 526000 1:08pm
02/06/1992 10.9792 10.75 10.875 657100 1:08pm
02/07/1992 10.9167 10.625 10.7292 498200 1:08pm
02/10/1992 11.3125 10.7292 10.7918 493100 1:08pm
02/11/1992 10.8542 10.7292 10.7708 504700 1:08pm
02/12/1992 10.8333 10.6875 10.8125 541100 1:08pm
02/13/1992 10.8542 10.5833 10.625 473100 1:08pm
02/14/1992 10.5417 10.3958 10.4167 775700 1:08pm
02/18/1992 10.3958 9.9375 10.1042 1512300 1:08pm
02/19/1992 10.1875 9.9167 10.1875 1621800 1:08pm
02/20/1992 10.5 10.2083 10.4375 808800 1:08pm
02/21/1992 10.4792 10.2708 10.2708 913300 1:08pm
02/24/1992 10.625 10.2708 10.2918 936000 1:08pm
02/25/1992 10.3958 10.1668 10.375 938600 1:08pm
02/26/1992 10.7918 10.4375 10.7292 1227100 1:08pm
02/27/1992 10.8542 10.7083 10.8125 739100 1:08pm
02/28/1992 10.9167 10.625 10.6667 792000 1:08pm
03/02/1992 10.75 10.625 10.6667 568200 1:08pm
03/03/1992 10.7918 10.625 10.625 704500 1:08pm
03/04/1992 10.6458 10.4583 10.5 456500 1:08pm
03/05/1992 10.5417 10.3333 10.4167 609100 1:08pm
03/06/1992 10.4375 10.0834 10.2292 692800 1:08pm
03/09/1992 10.2292 10.1458 10.1875 542300 1:08pm
03/10/1992 10.4167 10.2292 10.2708 605200 1:08pm
03/11/1992 10.2918 10.125 10.2083 572500 1:08pm
03/12/1992 10.3543 10.1875 10.3333 662700 1:08pm
03/13/1992 10.4792 10.3333 10.4375 569800 1:08pm
03/16/1992 10.8333 10.5 10.8125 986800 1:08pm
03/17/1992 11.0418 10.75 11 944100 1:08pm
03/18/1992 11.0834 10.8958 10.8958 770400 1:08pm
03/19/1992 10.9375 10.875 10.9167 460900 1:08pm
03/20/1992 10.9583 10.8958 10.9375 646300 1:08pm
03/23/1992 11.0208 10.9167 10.9792 445900 1:08pm
03/24/1992 11.1042 10.9375 10.9792 414600 1:08pm
03/25/1992 11.1458 10.9375 10.9375 487800 1:08pm
03/26/1992 11.1458 11.0208 11.125 477200 1:08pm
03/27/1992 11.125 10.9583 10.9792 554000 1:08pm
03/30/1992 10.9583 10.6667 10.6667 732300 1:08pm
03/31/1992 10.875 10.6875 10.7918 890300 1:08pm
04/01/1992 10.8542 10.6458 10.7292 1446600 1:08pm
04/02/1992 10.75 10.3958 10.4167 973900 1:08pm
04/03/1992 10.5208 10.25 10.4583 893600 1:08pm
04/06/1992 10.8125 10.4167 10.7918 645000 1:08pm
04/07/1992 10.8333 10.5 10.5208 848600 1:08pm
04/08/1992 10.5208 10.2083 10.4792 1390600 1:08pm
04/09/1992 10.8125 10.4792 10.7708 1156200 1:08pm
04/10/1992 10.9792 10.7292 10.7292 825000 1:08pm
04/13/1992 10.9375 10.7292 10.9167 443900 1:08pm
04/14/1992 11.25 10.9792 11.1875 942600 1:08pm
04/15/1992 11.4375 11.25 11.3958 846700 1:08pm
04/16/1992 11.3125 11.0208 11.0625 839200 1:08pm
04/20/1992 10.9583 10.5625 10.7292 828800 1:08pm
04/21/1992 10.7918 10.5 10.5833 630800 1:08pm
04/22/1992 10.7083 10.5208 10.5208 803400 1:08pm
04/23/1992 10.5833 10.3543 10.5417 1025300 1:08pm
04/24/1992 10.5625 10.25 10.2708 1031300 1:08pm
04/27/1992 10.4583 10.25 10.2918 637800 1:08pm
04/28/1992 10.375 10.0625 10.1668 1363500 1:08pm
04/29/1992 10.3543 10.2083 10.3125 690500 1:08pm
04/30/1992 10.5 10.3333 10.3958 898200 1:08pm
05/01/1992 10.4167 10.1042 10.2708 788800 1:08pm
05/04/1992 10.5 10.2918 10.4583 607300 1:08pm
05/05/1992 10.7292 10.3958 10.6667 832600 1:08pm
05/06/1992 10.7918 10.5833 10.6042 968200 1:08pm
05/07/1992 10.7083 10.6042 10.625 546800 1:08pm
05/08/1992 10.7292 10.5 10.7083 561600 1:08pm
05/11/1992 10.9583 10.8125 10.9583 890500 1:08pm
05/12/1992 11.1042 10.875 11.0625 1110400 1:08pm
05/13/1992 11.1458 10.9583 10.9792 650600 1:08pm
05/14/1992 10.9792 10.7083 10.7292 850400 1:08pm
05/15/1992 10.7083 10.6042 10.625 614000 1:08pm
05/18/1992 10.8333 10.6667 10.8333 597400 1:08pm
05/19/1992 11.0208 10.7292 10.9792 929400 1:08pm
05/20/1992 11.125 11.0208 11.0834 740500 1:08pm
05/21/1992 11.0834 10.8333 11.0418 743600 1:08pm
05/22/1992 11.2083 11.0208 11.1668 713900 1:08pm
05/26/1992 11.0834 10.9792 11.0625 636900 1:08pm
05/27/1992 11.3125 11.0625 11.2708 760400 1:08pm
05/28/1992 11.5417 11.25 11.5208 1139800 1:08pm
05/29/1992 11.8333 11.5417 11.7708 1380100 1:08pm
06/01/1992 11.8125 11.5833 11.7918 909800 1:08pm
06/02/1992 11.8958 11.5417 11.5833 863700 1:08pm
06/03/1992 11.8333 11.5833 11.7292 742000 1:08pm
06/04/1992 11.7918 11.6458 11.6667 672000 1:08pm
06/05/1992 11.6875 11.375 11.5417 943000 1:08pm
06/08/1992 11.625 11.5 11.5208 392300 1:08pm
06/09/1992 11.5625 11.3125 11.3958 660900 1:08pm
06/10/1992 11.4375 11.2918 11.3125 719800 1:08pm
06/11/1992 11.5208 11.2292 11.4792 616600 1:08pm
06/12/1992 11.6458 11.375 11.3958 471500 1:08pm
06/15/1992 11.5625 11.3333 11.5417 458000 1:08pm
06/16/1992 11.7083 11.5625 11.5625 642100 1:08pm
06/17/1992 11.5833 11.1668 11.1875 867300 1:08pm
06/18/1992 11.1875 10.9583 11.0418 1478500 1:08pm
06/19/1992 11.1458 10.8542 10.875 1218100 1:08pm
06/22/1992 11.0625 10.75 11.0625 723200 1:08pm
06/23/1992 11.3333 11.0625 11.2918 817100 1:08pm
06/24/1992 11.2918 10.8333 10.8542 667300 1:08pm
06/25/1992 10.9583 10.6042 10.625 1427300 1:08pm
06/26/1992 10.7708 10.5833 10.6875 737800 1:08pm
06/29/1992 11.1875 10.5417 11.1458 967900 1:08pm
06/30/1992 11.2292 11 11.2083 525800 1:08pm
07/01/1992 11.4792 11.1668 11.4583 672700 1:08pm
07/02/1992 11.7189 11.2812 11.5312 1365000 1:08pm
07/06/1992 11.6562 11.3439 11.5625 890900 1:08pm
07/07/1992 11.7189 11.2188 11.25 863900 1:08pm
07/08/1992 11.5 11.2812 11.4688 716600 1:08pm
07/09/1992 11.7812 11.5312 11.7189 899000 1:08pm
07/10/1992 11.875 11.6875 11.7812 698400 1:08pm
07/13/1992 11.875 11.6562 11.7189 684200 1:08pm
07/14/1992 11.8438 11.6562 11.8125 510300 1:08pm
07/15/1992 11.9062 11.8125 11.8438 808600 1:08pm
07/16/1992 11.8438 11.75 11.8125 640600 1:08pm
07/17/1992 11.8438 11.6562 11.8438 529600 1:08pm
07/20/1992 11.75 11.5938 11.75 748800 1:08pm
07/21/1992 11.9062 11.6875 11.875 552000 1:08pm
07/22/1992 11.8125 11.6562 11.7189 624900 1:08pm
07/23/1992 11.9062 11.7812 11.875 547900 1:08pm
07/24/1992 12.0312 11.75 11.9375 881400 1:08pm
07/27/1992 12.2188 12 12.2188 553200 1:08pm
07/28/1992 12.4688 12.25 12.4688 1136100 1:08pm
07/29/1992 12.6562 12.3439 12.3439 1559400 1:08pm
07/30/1992 12.5938 12.2812 12.5 836800 1:08pm
07/31/1992 12.5938 12.4375 12.5625 600900 1:08pm
08/03/1992 12.9375 12.5312 12.9062 981700 1:08pm
08/04/1992 12.9688 12.7189 12.7812 856000 1:08pm
08/05/1992 12.8438 12.6875 12.7189 636300 1:08pm
08/06/1992 12.9375 12.6875 12.75 688600 1:08pm
08/07/1992 13 12.7189 12.75 932500 1:08pm
08/10/1992 13.0312 12.6875 13.0312 858700 1:08pm
08/11/1992 13.0625 12.8438 13 948800 1:08pm
08/12/1992 13.0625 12.75 12.875 629400 1:08pm
08/13/1992 13.0625 12.875 12.9688 764700 1:08pm
08/14/1992 13.0312 12.75 12.8125 1228900 1:08pm
08/17/1992 13 12.8125 12.9688 1108200 1:08pm
08/18/1992 13.125 12.9375 13.0625 1255300 1:08pm
08/19/1992 13.1875 13.0625 13.0625 886700 1:08pm
08/20/1992 13.0939 12.8438 13.0312 798900 1:08pm
08/21/1992 13.1563 12.75 13 1227500 1:08pm
08/24/1992 13 12.8125 12.875 840900 1:08pm
08/25/1992 12.9375 12.5938 12.5938 1498300 1:08pm
08/26/1992 12.8125 12.4688 12.7189 1517000 1:08pm
08/27/1992 13.125 12.9062 13.0625 1408100 1:08pm
08/28/1992 13.25 13.0312 13.2188 1160700 1:08pm
08/31/1992 13.375 13.25 13.3439 968000 1:08pm
09/01/1992 13.625 13.3125 13.5938 1131900 1:08pm
09/02/1992 13.625 13.4375 13.5 992100 1:08pm
09/03/1992 13.5625 13.3125 13.3125 872300 1:08pm
09/04/1992 13.25 13.1563 13.2188 796200 1:08pm
09/08/1992 13.2812 13.125 13.2188 377600 1:08pm
09/09/1992 13.375 13.1563 13.3439 605900 1:08pm
09/10/1992 13.5625 13.4062 13.5312 882000 1:08pm
09/11/1992 13.5625 13.4688 13.5312 487100 1:08pm
09/14/1992 13.6875 13.4688 13.625 1178000 1:08pm
09/15/1992 13.7189 13.5312 13.5938 705900 1:08pm
09/16/1992 13.6562 13.4062 13.5938 770400 1:08pm
09/17/1992 13.6562 13.5625 13.5625 620300 1:08pm
09/18/1992 13.8438 13.5 13.8125 1405900 1:08pm
09/21/1992 14.125 13.75 14.0625 1116300 1:08pm
09/22/1992 14.125 13.875 13.9375 887900 1:08pm
09/23/1992 14.2188 13.9375 14.1875 904300 1:08pm
09/24/1992 14.25 14.0939 14.1875 1011400 1:08pm
09/25/1992 14.1875 13.75 13.9375 1239800 1:08pm
09/28/1992 14.0312 13.8438 13.9688 671900 1:08pm
09/29/1992 13.9375 13.7812 13.7812 623900 1:08pm
09/30/1992 13.9375 13.8125 13.8438 607800 1:08pm
10/01/1992 13.9375 13.7812 13.8438 745700 1:08pm
10/02/1992 13.8438 13.375 13.4062 1606700 1:08pm
10/05/1992 13.375 12.25 13.375 3904200 1:08pm
10/06/1992 13.5 13.2188 13.375 1309700 1:08pm
10/07/1992 13.5 12.9375 13.0312 822500 1:08pm
10/08/1992 13.3439 13.0939 13.2812 1076700 1:08pm
10/09/1992 13.2812 12.9062 12.9688 1090700 1:08pm
10/12/1992 13.2812 12.9062 13.2812 558900 1:08pm
10/13/1992 13.5 13.25 13.4375 860900 1:08pm
10/14/1992 13.6562 13.375 13.5625 666800 1:08pm
10/15/1992 13.6562 13.4688 13.5938 718800 1:08pm
10/16/1992 13.875 13.5312 13.8438 767900 1:08pm
10/19/1992 14.0939 13.6875 14.0939 1314400 1:08pm
10/20/1992 14.25 14.0312 14.1875 1461900 1:08pm
10/21/1992 14.4688 14.25 14.4062 1193200 1:08pm
10/22/1992 14.3125 14.0312 14.125 1505300 1:08pm
10/23/1992 14.3125 14.125 14.1563 843800 1:08pm
10/26/1992 14.3125 14.125 14.2812 576800 1:08pm
10/27/1992 14.4375 14.1563 14.25 829500 1:08pm
10/28/1992 14.3439 14.0939 14.3439 635600 1:08pm
10/29/1992 14.4375 14.2812 14.4062 480600 1:08pm
10/30/1992 14.5625 14.375 14.4688 1023400 1:08pm
11/02/1992 14.625 14.4375 14.5625 833500 1:08pm
11/03/1992 14.5312 14.25 14.4062 1712400 1:08pm
11/04/1992 14.5312 14.2188 14.4688 752800 1:08pm
11/05/1992 14.75 14.4375 14.75 850700 1:08pm
11/06/1992 14.8438 14.5 14.6875 894300 1:08pm
11/09/1992 14.9062 14.6875 14.875 1057200 1:08pm
11/10/1992 15.0312 14.8438 15 947900 1:08pm
11/11/1992 15.0939 14.9062 15.0939 713600 1:08pm
11/12/1992 15.125 14.9062 15 1322100 1:08pm
11/13/1992 15.0939 14.9688 15.0625 566000 1:08pm
11/16/1992 15.0312 14.75 14.875 1339100 1:08pm
11/17/1992 14.875 14.5 14.625 1273600 1:08pm
11/18/1992 14.875 14.5938 14.875 1092600 1:08pm
11/19/1992 14.9688 14.8125 14.9688 695000 1:08pm
11/20/1992 15.0939 14.9062 14.9688 1224800 1:08pm
11/23/1992 15 14.9062 14.9062 607000 1:08pm
11/24/1992 15.1875 14.875 15.125 1035100 1:08pm
11/25/1992 15.1875 15.0625 15.125 539500 1:08pm
11/27/1992 15.2188 15.0939 15.0939 286900 1:08pm
11/30/1992 15.25 15.1563 15.25 659700 1:08pm
12/01/1992 15.375 15.1563 15.3439 731600 1:08pm
12/02/1992 15.375 15.1875 15.3125 685800 1:08pm
12/03/1992 15.75 15.3125 15.75 911700 1:08pm
12/04/1992 15.9688 15.6562 15.9375 1371000 1:08pm
12/07/1992 16.25 15.8438 16.25 1581600 1:08pm
12/08/1992 16.375 16.0939 16.2188 1259200 1:08pm
12/09/1992 16.3125 16.0625 16.1875 765800 1:08pm
12/10/1992 16.2188 16.0939 16.2188 736800 1:08pm
12/11/1992 16.1875 16.0939 16.1563 500900 1:08pm
12/14/1992 16.25 16.125 16.2188 721200 1:08pm
12/15/1992 16.2188 16.0625 16.1875 742400 1:08pm
12/16/1992 16.3439 16.1563 16.2812 723200 1:08pm
12/17/1992 16.8438 16.25 16.8125 1196800 1:08pm
12/18/1992 17 16.75 16.75 1949400 1:08pm
12/21/1992 17.0625 16.7812 16.8438 1208900 1:08pm
12/22/1992 16.9375 16.625 16.8125 891500 1:08pm
12/23/1992 17.125 16.8125 16.9375 945400 1:08pm
12/24/1992 17.0625 16.9688 17.0312 302400 1:08pm
12/28/1992 17.0312 16.8125 16.8438 732400 1:08pm
12/29/1992 17.0939 16.875 16.9688 932700 1:08pm
12/30/1992 17.0312 16.8125 17.0312 719700 1:08pm
12/31/1992 17.1563 16.8438 16.875 685500 1:08pm
01/04/1993 16.9688 16.3439 16.4062 1383100 1:08pm
01/05/1993 16.6562 16.375 16.5625 1106400 1:08pm
01/06/1993 16.5312 15.8438 15.875 2832200 1:08pm
01/07/1993 16.1563 15.8125 15.9062 1836100 1:08pm
01/08/1993 15.9375 15.625 15.8125 1504400 1:08pm
01/11/1993 16.0312 15.875 15.9375 1231500 1:08pm
01/12/1993 16.1875 15.9375 15.9688 1079600 1:08pm
01/13/1993 16.3125 16.0312 16.3125 721400 1:08pm
01/14/1993 16.5625 16.3125 16.5312 750700 1:08pm
01/15/1993 16.6875 16.375 16.4688 1056700 1:08pm
01/18/1993 16.5938 16.375 16.5312 422300 1:08pm
01/19/1993 16.5938 16.3125 16.4375 774400 1:08pm
01/20/1993 16.375 16.0625 16.1875 660300 1:08pm
01/21/1993 16.4375 16.1563 16.1563 893100 1:08pm
01/22/1993 16.4375 16.25 16.3125 501600 1:08pm
01/25/1993 16.5625 16.125 16.5312 714100 1:08pm
01/26/1993 16.7812 16.4062 16.4062 796200 1:08pm
01/27/1993 16.4375 15.9375 16.0939 1281300 1:08pm
01/28/1993 16.25 16 16 898100 1:08pm
01/29/1993 16.4062 16.0312 16.2812 617700 1:08pm
02/01/1993 16.6562 16.4062 16.6562 670100 1:08pm
02/02/1993 16.6875 16.5312 16.5938 729300 1:08pm
02/03/1993 16.75 16.5312 16.6562 928700 1:08pm
02/04/1993 16.8438 16.5938 16.6875 806100 1:08pm
02/05/1993 16.6875 16.1875 16.4688 843500 1:08pm
02/08/1993 16.4062 16 16.0312 964400 1:08pm
02/09/1993 16.0312 15.8125 15.9375 1056800 1:08pm
02/10/1993 16.1563 15.9062 16.0312 924800 1:08pm
02/11/1993 16.2188 16.0312 16.125 569200 1:08pm
02/12/1993 16.2188 15.9062 15.9688 501600 1:08pm
02/16/1993 15.7189 14.5 15.125 3871700 1:08pm
02/17/1993 15.5312 15.1875 15.2188 2065200 1:08pm
02/18/1993 15.6562 15.0625 15.5312 1890400 1:08pm
02/19/1993 15.6875 15.3125 15.3439 1089900 1:08pm
02/22/1993 15.875 14.8438 14.9375 2498600 1:08pm
02/23/1993 15.125 13.875 14.875 4795800 1:08pm
02/24/1993 15.8125 14.875 15.8125 2822900 1:08pm
02/25/1993 16.0625 15.5938 15.9688 1793300 1:08pm
02/26/1993 16.125 15.7812 15.9062 969000 1:08pm
03/01/1993 16 15.5938 15.6875 1189400 1:08pm
03/02/1993 16.0312 15.6562 16 1354900 1:08pm
03/03/1993 16.25 15.9688 16.0625 1160900 1:08pm
03/04/1993 16.0312 15.8438 15.9062 781000 1:08pm
03/05/1993 16 15.7812 15.8125 1089700 1:08pm
03/08/1993 16.1563 15.875 16.1563 1111100 1:08pm
03/09/1993 16.25 16 16.1875 1092600 1:08pm
03/10/1993 16.1563 15.9688 16.0939 769000 1:08pm
03/11/1993 16.0939 15.9375 15.9375 805200 1:08pm
03/12/1993 16 15.7189 16 941900 1:08pm
03/15/1993 16.1875 15.9375 16.1875 791900 1:08pm
03/16/1993 16.2188 16.0625 16.125 718100 1:08pm
03/17/1993 16.0939 16 16.0312 720800 1:08pm
03/18/1993 16.1875 16.0625 16.1563 980500 1:08pm
03/19/1993 16.2188 16.125 16.1563 1069900 1:08pm
03/22/1993 16.0625 15.875 15.9375 796800 1:08pm
03/23/1993 15.9062 15.6875 15.6875 933900 1:08pm
03/24/1993 15.7812 15.125 15.3125 2059500 1:08pm
03/25/1993 15.9062 15.4375 15.8438 1118600 1:08pm
03/26/1993 16.0312 15.6875 15.6875 685200 1:08pm
03/29/1993 15.9062 15.7189 15.8438 669900 1:08pm
03/30/1993 15.8438 15.5625 15.5938 912400 1:08pm
03/31/1993 15.9688 15.5625 15.8125 1173400 1:08pm
04/01/1993 15.9062 15.5312 15.5938 987000 1:08pm
04/02/1993 15.4375 15 15.125 2000900 1:08pm
04/05/1993 15.2188 14.5 14.8125 2142200 1:08pm
04/06/1993 14.6875 13.7189 13.9062 5861300 1:08pm
04/07/1993 14.5312 14.0625 14.5 3636600 1:08pm
04/08/1993 14.625 14.1563 14.4688 1686900 1:08pm
04/12/1993 14.75 14.5 14.625 1493500 1:08pm
04/13/1993 14.9062 14.625 14.875 1345500 1:08pm
04/14/1993 15 13.75 14.25 2749300 1:08pm
04/15/1993 14.5 14.125 14.2918 1947200 1:08pm
04/16/1993 14.4167 13.5833 13.6667 5069700 1:08pm
04/19/1993 14 13.625 13.8333 2878200 1:08pm
04/20/1993 13.5833 13.2083 13.5833 4551100 1:08pm
04/21/1993 14.0834 13.625 14.0418 2927300 1:08pm
04/22/1993 14.5417 13.875 14.0418 3298300 1:08pm
04/23/1993 14.125 13.875 13.875 1501100 1:08pm
04/26/1993 14.1668 13.4583 13.5833 1880200 1:08pm
04/27/1993 14 13.2918 14 2780200 1:08pm
04/28/1993 14.2083 14.0418 14.0834 1357900 1:08pm
04/29/1993 14.125 13.7083 13.9167 913700 1:08pm
04/30/1993 14.125 13.875 14.0834 893100 1:08pm
05/03/1993 14.25 13.9167 14.2083 716000 1:08pm
05/04/1993 14.5417 14.2083 14.2918 1595800 1:08pm
05/05/1993 14.7918 14.2918 14.7083 1319100 1:08pm
05/06/1993 14.9167 14.5 14.625 1302000 1:08pm
05/07/1993 14.7918 14.5 14.7918 1040300 1:08pm
05/10/1993 14.8333 14.375 14.625 1353700 1:08pm
05/11/1993 14.6667 14.4583 14.5833 1017400 1:08pm
05/12/1993 14.7083 14.4583 14.625 863400 1:08pm
05/13/1993 14.625 14.1668 14.2083 1031000 1:08pm
05/14/1993 14.2918 14.0834 14.25 854400 1:08pm
05/17/1993 14.3333 14.1668 14.1668 1073200 1:08pm
05/18/1993 14.75 14.375 14.75 2631600 1:08pm
05/19/1993 15.4167 14.5833 15.375 3482900 1:08pm
05/20/1993 15.6667 15.375 15.6667 2195800 1:08pm
05/21/1993 15.5833 15.4167 15.4583 1198300 1:08pm
05/24/1993 15.4583 15.2083 15.2918 1087000 1:08pm
05/25/1993 15.4583 15.2918 15.375 795700 1:08pm
05/26/1993 15.5833 15.4167 15.5417 824400 1:08pm
05/27/1993 15.6667 15.375 15.5 816800 1:08pm
05/28/1993 15.4583 15.25 15.4167 517800 1:08pm
06/01/1993 15.625 15.375 15.4583 575300 1:08pm
06/02/1993 15.5417 15.3333 15.4583 1052400 1:08pm
06/03/1993 15.4583 15.1668 15.2083 627400 1:08pm
06/04/1993 15.0418 14.625 14.8333 1705900 1:08pm
06/07/1993 14.9167 14 14.125 2089400 1:08pm
06/08/1993 14.4583 13.8333 14.3333 2305400 1:08pm
06/09/1993 14.5 14.2083 14.375 1219900 1:08pm
06/10/1993 14.6667 14.3333 14.6667 985900 1:08pm
06/11/1993 14.7918 14.4167 14.5 1124400 1:08pm
06/14/1993 14.625 14.375 14.375 791300 1:08pm
06/15/1993 14.4583 13.9583 14.4167 1393100 1:08pm
06/16/1993 14.4583 14.2083 14.25 611100 1:08pm
06/17/1993 14.3333 14 14.0418 769100 1:08pm
06/18/1993 14.3333 14 14.25 1129700 1:08pm
06/21/1993 14.3333 14.0418 14.0418 777500 1:08pm
06/22/1993 14.0834 13.7083 13.8333 1968500 1:08pm
06/23/1993 14.0418 13.8333 13.9583 1130700 1:08pm
06/24/1993 14.2918 13.8333 14.25 1008600 1:08pm
06/25/1993 14.4583 14.2083 14.2918 1199700 1:08pm
06/28/1993 14.5 14.3333 14.4167 679800 1:08pm
06/29/1993 14.5417 14.3333 14.4167 856600 1:08pm
06/30/1993 14.625 14.375 14.5833 1126100 1:08pm
07/01/1993 14.625 14.4167 14.4583 800400 1:08pm
07/02/1993 14.5833 14.375 14.5417 585600 1:08pm
07/06/1993 14.5 14 14 623700 1:08pm
07/07/1993 14.25 14 14.1668 659300 1:08pm
07/08/1993 14.5417 14.1668 14.4167 838300 1:08pm
07/09/1993 14.4583 14.25 14.25 841800 1:08pm
07/12/1993 14.4583 14.25 14.4167 430600 1:08pm
07/13/1993 15 14.3333 14.9583 961200 1:08pm
07/14/1993 15.0418 14.875 14.875 1292700 1:08pm
07/15/1993 14.9583 14.75 14.8333 574100 1:08pm
07/16/1993 14.875 14.5 14.5833 1026900 1:08pm
07/19/1993 14.6667 14.2918 14.3333 521700 1:08pm
07/20/1993 14.5417 14.125 14.3333 562800 1:08pm
07/21/1993 14.4167 14.25 14.375 507300 1:08pm
07/22/1993 14.375 14.1668 14.1668 805400 1:08pm
07/23/1993 14.4583 14.2083 14.4583 499800 1:08pm
07/26/1993 14.6667 14.4583 14.5417 612600 1:08pm
07/27/1993 14.5833 14.2918 14.3333 402700 1:08pm
07/28/1993 14.75 14.3333 14.75 612100 1:08pm
07/29/1993 14.9167 14.7083 14.875 709100 1:08pm
07/30/1993 14.875 14.625 14.7083 473900 1:08pm
08/02/1993 15.2918 14.875 15.25 1430200 1:08pm
08/03/1993 15.4167 15.25 15.2918 1060900 1:08pm
08/04/1993 15.625 15.0834 15.5833 1752800 1:08pm
08/05/1993 15.5833 15.375 15.4167 1199900 1:08pm
08/06/1993 15.5 15.2083 15.4167 702900 1:08pm
08/09/1993 15.5 15.3333 15.5 889600 1:08pm
08/10/1993 15.75 15.25 15.25 1082200 1:08pm
08/11/1993 15.5 15.2918 15.5 636400 1:08pm
08/12/1993 15.7083 15.375 15.4583 804800 1:08pm
08/13/1993 15.5833 15.4583 15.4583 457100 1:08pm
08/16/1993 15.625 15.375 15.5417 533700 1:08pm
08/17/1993 15.5417 14.8333 14.9167 2021200 1:08pm
08/18/1993 14.9583 14 14.125 5323100 1:08pm
08/19/1993 14.1668 13.5833 13.5833 5285000 1:08pm
08/20/1993 14.0834 13.6667 13.875 3797600 1:08pm
08/23/1993 13.8333 13.5 13.6667 2717400 1:08pm
08/24/1993 13.7918 13.2918 13.7083 3992500 1:08pm
08/25/1993 13.9583 13.75 13.8333 2148400 1:08pm
08/26/1993 13.9167 13.4583 13.5417 2299000 1:08pm
08/27/1993 13.7918 13.4167 13.7083 1499900 1:08pm
08/30/1993 13.9167 13.7083 13.875 1091500 1:08pm
08/31/1993 14.25 13.8333 14.25 1335000 1:08pm
09/01/1993 14.125 13.9583 14.0418 1062300 1:08pm
09/02/1993 14.0834 13.8333 13.875 966000 1:08pm
09/03/1993 13.875 13.5417 13.5833 928800 1:08pm
09/07/1993 13.9167 13.5833 13.6667 1016100 1:08pm
09/08/1993 13.8333 13.5 13.625 1238300 1:08pm
09/09/1993 13.875 13.625 13.6667 694600 1:08pm
09/10/1993 14 13.7083 13.9167 819100 1:08pm
09/13/1993 14.0418 13.375 13.4167 1455000 1:08pm
09/14/1993 12.75 12 12.0834 8607700 1:08pm
09/15/1993 12.3333 11.7918 11.8333 6391600 1:08pm
09/16/1993 12.5 11.6667 12.4583 7019100 1:08pm
09/17/1993 12.5833 12.3333 12.5417 3262100 1:08pm
09/20/1993 12.5417 11.9583 12.2083 1818200 1:08pm
09/21/1993 12.2918 11.9167 12.0834 2331100 1:08pm
09/22/1993 12.3333 12.1668 12.25 2424600 1:08pm
09/23/1993 12.4583 12.2918 12.375 1858200 1:08pm
09/24/1993 12.75 12.5 12.625 1973600 1:08pm
09/27/1993 12.9167 12.75 12.8333 1410600 1:08pm
09/28/1993 13.125 12.8333 13.0834 1745300 1:08pm
09/29/1993 13.0418 12.8333 12.9583 1667100 1:08pm
09/30/1993 13.0418 12.7918 12.8333 1246400 1:08pm
10/01/1993 13.0834 12.9167 13.0418 1187200 1:08pm
10/04/1993 13.1668 13.0834 13.125 941800 1:08pm
10/05/1993 13.125 12.9167 12.9583 993700 1:08pm
10/06/1993 13.1668 13 13.125 969000 1:08pm
10/07/1993 13.25 12.9583 13 717200 1:08pm
10/08/1993 13.0834 12.75 12.7918 916400 1:08pm
10/11/1993 12.8333 12.5833 12.625 674200 1:08pm
10/12/1993 12.8333 12.625 12.7083 1046300 1:08pm
10/13/1993 12.6667 12.5833 12.625 919500 1:08pm
10/14/1993 12.75 12.4167 12.6667 1366700 1:08pm
10/15/1993 13.25 12.875 13.2083 1894400 1:08pm
10/18/1993 13.375 13.0418 13.125 1381900 1:08pm
10/19/1993 13.3333 12.8333 12.8333 1155700 1:08pm
10/20/1993 12.9583 12.75 12.9583 600700 1:08pm
10/21/1993 13.125 12.875 13.0418 1239400 1:08pm
10/22/1993 13.2083 12.8333 12.8333 917900 1:08pm
10/25/1993 13.1668 12.8333 13.125 687400 1:08pm
10/26/1993 13.125 12.9167 12.9583 793100 1:08pm
10/27/1993 13.0418 12.8333 12.9583 609600 1:08pm
10/28/1993 13.25 12.9167 13.0834 958100 1:08pm
10/29/1993 13.25 13.0418 13.2083 1142900 1:08pm
11/01/1993 13.4167 13.2083 13.4167 872100 1:08pm
11/02/1993 13.5417 13.2918 13.5417 1286300 1:08pm
11/03/1993 13.9167 13.5 13.5833 1432800 1:08pm
11/04/1993 13.5417 13.25 13.2918 877300 1:08pm
11/05/1993 13.3333 13.0834 13.2918 763000 1:08pm
11/08/1993 13.5417 13.25 13.5417 709100 1:08pm
11/09/1993 13.75 13.4583 13.5 841500 1:08pm
11/10/1993 14 13.5 13.9583 1709800 1:08pm
11/11/1993 14.125 13.875 14.0418 1273600 1:08pm
11/12/1993 14.4167 14.0418 14.2918 1470000 1:08pm
11/15/1993 14.75 14.2083 14.75 1601600 1:08pm
11/16/1993 14.375 13.7083 14.125 3098300 1:08pm
11/17/1993 14.7083 14.2083 14.375 2324000 1:08pm
11/18/1993 14.375 14.0834 14.2083 1568800 1:08pm
11/19/1993 14.4583 14.0834 14.3333 1614100 1:08pm
11/22/1993 14.25 13.75 13.8333 1173400 1:08pm
11/23/1993 13.9167 13.7083 13.9167 861600 1:08pm
11/24/1993 14.1668 13.7918 14.0834 694300 1:08pm
11/26/1993 14.3333 14.125 14.2918 257200 1:08pm
11/29/1993 14.5 14.0834 14.0834 1057600 1:08pm
11/30/1993 14.1668 13.7918 13.8333 673300 1:08pm
12/01/1993 14.1668 13.9167 13.9583 690900 1:08pm
12/02/1993 14.2918 14.0418 14.25 789500 1:08pm
12/03/1993 14.25 14.0834 14.2083 475900 1:08pm
12/06/1993 14.4167 14.2083 14.2083 791300 1:08pm
12/07/1993 14.25 13.9583 14.2083 769000 1:08pm
12/08/1993 14.25 14 14.125 830500 1:08pm
12/09/1993 14.125 14 14 687400 1:08pm
12/10/1993 14 13.7083 13.7918 919400 1:08pm
12/13/1993 13.75 13.5833 13.7083 976600 1:08pm
12/14/1993 13.7918 13.5 13.5 624400 1:08pm
12/15/1993 13.4583 13.25 13.3333 1277600 1:08pm
12/16/1993 13.4167 13.1668 13.2918 1253300 1:08pm
12/17/1993 13.3333 13.2083 13.3333 1567400 1:08pm
12/20/1993 13.4583 13.25 13.4167 1043900 1:08pm
12/21/1993 13.375 13.0418 13.0418 1292800 1:08pm
12/22/1993 13.25 13 13.0834 1154800 1:08pm
12/23/1993 13.4583 13 13.2918 1106300 1:08pm
12/27/1993 13.2918 13.125 13.2083 471600 1:08pm
12/28/1993 13.4583 13.25 13.375 712700 1:08pm
12/29/1993 13.4583 13.25 13.375 798300 1:08pm
12/30/1993 13.4583 13.2083 13.25 906300 1:08pm
12/31/1993 13.25 13.0834 13.1668 812400 1:08pm
01/03/1994 13.2083 12.7918 12.9167 1165900 1:08pm
01/04/1994 13.0834 12.7083 13.0834 1187600 1:08pm
01/05/1994 13.3333 12.9167 13.3333 1526400 1:08pm
01/06/1994 13.5 12.6667 12.7083 2593200 1:08pm
01/07/1994 12.9583 12.5833 12.875 1732700 1:08pm
01/10/1994 13.0418 12.8333 13.0418 1697300 1:08pm
01/11/1994 13.125 12.875 12.875 1180900 1:08pm
01/12/1994 13.125 12.875 13.125 1426000 1:08pm
01/13/1994 12.9583 12.5417 12.625 2080900 1:08pm
01/14/1994 12.625 12.375 12.5833 2044600 1:08pm
01/17/1994 12.75 12.5417 12.5833 1048700 1:08pm
01/18/1994 12.6667 12.25 12.3333 1718600 1:08pm
01/19/1994 12.625 12.3333 12.625 1326000 1:08pm
01/20/1994 12.7083 12.375 12.4167 1416400 1:08pm
01/21/1994 12.5833 12.4167 12.4583 1085200 1:08pm
01/24/1994 12.5833 12.1668 12.2083 1996000 1:08pm
01/25/1994 12.5 12.1668 12.4167 1556600 1:08pm
01/26/1994 12.5833 12.4167 12.5833 1281100 1:08pm
01/27/1994 12.875 12.5833 12.8333 1275400 1:08pm
01/28/1994 13.2083 12.9583 13.125 2105700 1:08pm
01/31/1994 13.25 13 13 1265300 1:08pm
02/01/1994 13.125 12.9167 13 1449200 1:08pm
02/02/1994 13.1668 13 13.0834 743200 1:08pm
02/03/1994 13.0834 12.8333 12.9167 1209500 1:08pm
02/04/1994 13.2918 12.4167 12.4583 1580700 1:08pm
02/07/1994 13 12.375 13 1687100 1:08pm
02/08/1994 13.125 12.9167 13 1530100 1:08pm
02/09/1994 13.2918 13.0834 13.25 1343700 1:08pm
02/10/1994 13.5 13.2083 13.2083 1485200 1:08pm
02/11/1994 13.25 12.875 13.125 669400 1:08pm
02/14/1994 13.25 13.0418 13.125 630700 1:08pm
02/15/1994 13.2918 13.125 13.25 720100 1:08pm
02/16/1994 13.375 13.2083 13.2918 614600 1:08pm
02/17/1994 13.4167 12.9583 13.125 814800 1:08pm
02/18/1994 13.1668 12.875 13 717200 1:08pm
02/22/1994 13.375 12.6667 13.375 1873400 1:08pm
02/23/1994 14.125 13.5 14.125 3657900 1:08pm
02/24/1994 14.1668 13.7918 13.8333 2321000 1:08pm
02/25/1994 13.9167 13.5417 13.75 1834700 1:08pm
02/28/1994 13.9583 13.7083 13.875 1598800 1:08pm
03/01/1994 13.875 13.625 13.7083 1099900 1:08pm
03/02/1994 13.6667 13.25 13.6667 1279300 1:08pm
03/03/1994 13.7083 13.5 13.625 1337600 1:08pm
03/04/1994 14.0834 13.7083 14 1616600 1:08pm
03/07/1994 14.0418 13.9167 13.9167 893400 1:08pm
03/08/1994 14.25 13.9167 14.25 1693900 1:08pm
03/09/1994 14.3333 14.0418 14.125 1186800 1:08pm
03/10/1994 14.1668 13.875 13.9583 919400 1:08pm
03/11/1994 14.0834 13.875 14.0418 930400 1:08pm
03/14/1994 14.2918 14.0418 14.25 1126500 1:08pm
03/15/1994 14.3333 14.2083 14.2918 1252300 1:08pm
03/16/1994 14.3333 14.2083 14.3333 700700 1:08pm
03/17/1994 14.375 14.1668 14.2083 887100 1:08pm
03/18/1994 14.1668 13.9583 14.0418 1687600 1:08pm
03/21/1994 14.4167 14 14.3333 1519500 1:08pm
03/22/1994 14.4583 14.125 14.4583 1217800 1:08pm
03/23/1994 14.875 14.375 14.7918 1878500 1:08pm
03/24/1994 14.7083 14.2083 14.4167 1694600 1:08pm
03/25/1994 14.625 14.2918 14.4583 817800 1:08pm
03/28/1994 14.5 14.0418 14.2083 1118300 1:08pm
03/29/1994 14.25 13.5833 13.5833 1021500 1:08pm
03/30/1994 13.8333 13.375 13.5833 2498500 1:08pm
03/31/1994 13.6667 13 13.5833 2071600 1:08pm
04/04/1994 13.5 13.1668 13.4167 1365400 1:08pm
04/05/1994 14.1668 13.7083 14.1668 1610200 1:08pm
04/06/1994 14.25 14 14.0834 1207300 1:08pm
04/07/1994 14.3333 14.0418 14.2918 1229300 1:08pm
04/08/1994 14.3333 14.0834 14.2083 795300 1:08pm
04/11/1994 14.4167 14.125 14.3333 1078300 1:08pm
04/12/1994 14.375 13.9167 14 798800 1:08pm
04/13/1994 14.0418 13.7083 13.9167 586500 1:08pm
04/14/1994 14.0418 13.7083 13.875 808900 1:08pm
04/15/1994 14.0418 13.75 13.9167 899800 1:08pm
04/18/1994 14.0418 13.5 13.5 895600 1:08pm
04/19/1994 13.5417 13.2083 13.375 1118200 1:08pm
04/20/1994 13.5417 13.1668 13.2083 821400 1:08pm
04/21/1994 13.75 13.2083 13.75 1078600 1:08pm
04/22/1994 13.8333 13.625 13.7918 683800 1:08pm
04/25/1994 13.9583 13.7083 13.9167 502300 1:08pm
04/26/1994 13.9583 13.8333 13.9583 500300 1:08pm
04/28/1994 14 13.6667 13.7083 625600 1:08pm
04/29/1994 14 13.6667 14 675100 1:08pm
05/02/1994 14.2918 13.9583 14.0834 720800 1:08pm
05/03/1994 14.125 13.7918 13.9583 496000 1:08pm
05/04/1994 14.2918 13.875 14.25 646100 1:08pm
05/05/1994 14.2918 14.0834 14.25 518900 1:08pm
05/06/1994 14 13.7918 13.9167 822500 1:08pm
05/09/1994 13.9167 13.5 13.5833 647000 1:08pm
05/10/1994 13.875 13.625 13.7083 819500 1:08pm
05/11/1994 13.75 13.2918 13.3333 922900 1:08pm
05/12/1994 13.4583 13.2083 13.3333 1102900 1:08pm
05/13/1994 13.5 13.25 13.375 544300 1:08pm
05/16/1994 13.8333 13.4167 13.5833 814200 1:08pm
05/17/1994 14.2083 13.8333 14.2083 2428400 1:08pm
05/18/1994 14.9583 14.2918 14.7918 3277700 1:08pm
05/19/1994 14.9583 14.6667 14.9167 1983100 1:08pm
05/20/1994 14.9583 14.7918 14.875 1364300 1:08pm
05/23/1994 15 14.75 14.9167 1369400 1:08pm
05/24/1994 15.375 14.9167 15.2083 2126400 1:08pm
05/25/1994 15.4583 15.2083 15.4583 1725900 1:08pm
05/26/1994 15.4583 15.2918 15.3333 1189500 1:08pm
05/27/1994 15.3333 15.1668 15.2083 974900 1:08pm
05/31/1994 15.2083 15 15.0418 1341900 1:08pm
06/01/1994 15.4583 15 15.3333 1092800 1:08pm
06/02/1994 15.375 15.1668 15.3333 723700 1:08pm
06/03/1994 15.3333 15.1668 15.1668 1178300 1:08pm
06/06/1994 15.25 15.0834 15.0834 746400 1:08pm
06/07/1994 15 14.7918 14.875 889600 1:08pm
06/08/1994 15 14.6667 14.7083 1133300 1:08pm
06/09/1994 14.9583 14.5833 14.875 715800 1:08pm
06/10/1994 14.9583 14.7918 14.7918 312900 1:08pm
06/13/1994 14.875 14.6667 14.875 302200 1:08pm
06/14/1994 15.0418 14.1668 14.3333 2871900 1:08pm
06/15/1994 14.8333 14.6667 14.7083 685200 1:08pm
06/16/1994 14.75 14.5833 14.625 555900 1:08pm
06/17/1994 14.6667 14.4167 14.4583 1046600 1:08pm
06/20/1994 14.5 14.2083 14.3333 701600 1:08pm
06/21/1994 14.2918 13.9583 14.25 1302300 1:08pm
06/22/1994 14.5 14.2918 14.375 698000 1:08pm
06/23/1994 14.3333 14.0834 14.125 1104400 1:08pm
06/24/1994 14.1668 13.75 13.75 1423200 1:08pm
06/27/1994 14.0834 13.625 14.0418 1037800 1:08pm
06/28/1994 14.2083 13.9583 14.1668 1131800 1:08pm
06/29/1994 14.4167 14.1668 14.25 775100 1:08pm
06/30/1994 14.2083 13.9583 14.0418 1350900 1:08pm
07/01/1994 14.2918 14.0418 14.2918 1194700 1:08pm
07/05/1994 14.4167 14.2083 14.375 582100 1:08pm
07/06/1994 14.5417 14.3333 14.5 606500 1:08pm
07/07/1994 14.5417 14.2918 14.5 612200 1:08pm
07/08/1994 14.625 14.3333 14.625 803400 1:08pm
07/11/1994 14.75 14.2083 14.4583 669900 1:08pm
07/12/1994 14.5 14.2918 14.4167 463600 1:08pm
07/13/1994 14.4167 14.2083 14.375 906800 1:08pm
07/14/1994 14.625 14.4167 14.5 583800 1:08pm
07/15/1994 14.5417 14.3333 14.3333 406400 1:08pm
07/18/1994 14.4583 14.3333 14.375 452400 1:08pm
07/19/1994 14.4167 14.2918 14.3333 537400 1:08pm
07/20/1994 14.3333 14.1668 14.2083 655400 1:08pm
07/21/1994 14.3333 14.0418 14.0418 1283000 1:08pm
07/22/1994 14.0834 13.5833 13.5833 2223300 1:08pm
07/25/1994 13.5833 13.4583 13.5833 1024300 1:08pm
07/26/1994 13.7083 13.5417 13.6667 581300 1:08pm
07/27/1994 13.75 13.4167 13.4583 1367000 1:08pm
07/28/1994 13.5 13.3333 13.375 1341200 1:08pm
07/29/1994 13.8333 13.375 13.625 1615200 1:08pm
08/01/1994 13.7083 13.5 13.5 656600 1:08pm
08/02/1994 13.625 13.4583 13.5833 678100 1:08pm
08/03/1994 13.9167 13.5 13.7918 707500 1:08pm
08/04/1994 13.875 13.4167 13.4167 1160000 1:08pm
08/05/1994 13.4167 13.25 13.4167 1191400 1:08pm
08/08/1994 13.5 13.2918 13.3333 649800 1:08pm
08/09/1994 13.5417 13.2918 13.4167 1209100 1:08pm
08/10/1994 13.875 13.4583 13.7918 1562800 1:08pm
08/11/1994 13.9583 13.5833 13.7083 1402200 1:08pm
08/12/1994 13.8333 13.625 13.7918 1243800 1:08pm
08/15/1994 14.0834 13.8333 14 1206000 1:08pm
08/16/1994 14.9167 14.2918 14.7918 4304300 1:08pm
08/17/1994 14.8333 14.5417 14.625 1654000 1:08pm
08/18/1994 14.75 14.5417 14.6667 891900 1:08pm
08/19/1994 14.875 14.6667 14.875 1334200 1:08pm
08/22/1994 14.8333 14.6667 14.8333 678500 1:08pm
08/23/1994 15.0418 14.8333 15 1685900 1:08pm
08/24/1994 15.2083 15.0418 15.1668 1371300 1:08pm
08/25/1994 15.1668 14.9167 15 1129500 1:08pm
08/26/1994 15.2918 15 15.25 1244800 1:08pm
08/29/1994 15.4167 15.0834 15.125 1225700 1:08pm
08/30/1994 15.1668 14.9583 15.125 905400 1:08pm
08/31/1994 15.125 14.9583 15.0834 941000 1:08pm
09/01/1994 14.9167 14.6667 14.7083 627000 1:08pm
09/02/1994 14.7918 14.5417 14.75 955200 1:08pm
09/06/1994 14.75 14.5833 14.7083 492900 1:08pm
09/07/1994 14.75 14.5833 14.6667 472800 1:08pm
09/08/1994 14.9583 14.7083 14.9167 771900 1:08pm
09/09/1994 14.875 14.625 14.6667 817600 1:08pm
09/12/1994 14.7083 14.5417 14.5417 652100 1:08pm
09/13/1994 14.7083 14.4583 14.4583 725200 1:08pm
09/14/1994 14.5833 14.4583 14.5833 771600 1:08pm
09/15/1994 14.7918 14.5833 14.7083 1256000 1:08pm
09/16/1994 14.6667 14.4167 14.6667 1411800 1:08pm
09/19/1994 15 14.625 14.8333 1216300 1:08pm
09/20/1994 14.7918 14.5 14.5417 1262200 1:08pm
09/21/1994 14.5417 14.125 14.2083 1431500 1:08pm
09/22/1994 14.3333 14.2083 14.3333 909400 1:08pm
09/23/1994 14.3333 14.2083 14.2083 793400 1:08pm
09/26/1994 14.3333 14.125 14.1668 762100 1:08pm
09/27/1994 14.2918 14 14 1390800 1:08pm
09/28/1994 14.0834 13.875 13.9583 907300 1:08pm
09/29/1994 14.125 13.9583 13.9583 810700 1:08pm
09/30/1994 14.375 13.875 14 1361400 1:08pm
10/03/1994 14.1668 13.9583 14.1668 773500 1:08pm
10/04/1994 14.2918 13.8333 13.8333 1054000 1:08pm
10/05/1994 13.875 13.625 13.8333 1019700 1:08pm
10/06/1994 13.9167 13.6667 13.75 704500 1:08pm
10/07/1994 13.9167 13.625 13.7083 824900 1:08pm
10/10/1994 14.2918 13.7918 14.2918 1048500 1:08pm
10/11/1994 14.7918 14.3333 14.625 2167900 1:08pm
10/12/1994 14.75 14.5417 14.6667 765400 1:08pm
10/13/1994 14.9167 14.7083 14.75 1245000 1:08pm
10/14/1994 14.7918 14.6667 14.75 540000 1:08pm
10/17/1994 14.75 14.5833 14.7083 709100 1:08pm
10/18/1994 14.7083 14.4583 14.5 654200 1:08pm
10/19/1994 14.7918 14.3333 14.75 749300 1:08pm
10/20/1994 14.7083 14.4167 14.5 628200 1:08pm
10/21/1994 14.5833 14.2918 14.5833 593700 1:08pm
10/24/1994 14.8333 14.5 14.5833 1141500 1:08pm
10/25/1994 14.5417 14.3333 14.5 868900 1:08pm
10/26/1994 14.7918 14.5833 14.6667 906200 1:08pm
10/27/1994 14.875 14.625 14.875 624000 1:08pm
10/28/1994 15.2918 14.8333 15.2083 1731500 1:08pm
10/31/1994 15.3333 15.1668 15.1668 916600 1:08pm
11/01/1994 15.1668 14.9583 14.9583 628600 1:08pm
11/02/1994 15.2918 14.8333 15.2918 1129700 1:08pm
11/03/1994 15.375 15.1668 15.2083 1160600 1:08pm
11/04/1994 15.375 15.1668 15.1668 1219400 1:08pm
11/07/1994 15.375 15 15.25 1105300 1:08pm
11/08/1994 15.625 15.25 15.5417 2030100 1:08pm
11/09/1994 15.7918 15.5 15.5417 1650100 1:08pm
11/10/1994 15.9583 15.5833 15.625 1635300 1:08pm
11/11/1994 15.9583 15.4583 15.5 1083600 1:08pm
11/14/1994 15.8333 15.5 15.8333 1150400 1:08pm
11/15/1994 16.0834 15.7083 15.9167 4394500 1:08pm
11/16/1994 16.0418 15.875 15.9167 1154300 1:08pm
11/17/1994 15.9583 15.625 15.7083 762900 1:08pm
11/18/1994 15.875 15.5417 15.625 683800 1:08pm
11/21/1994 15.625 15.375 15.4167 901000 1:08pm
11/22/1994 15.375 15 15.0418 1442600 1:08pm
11/23/1994 15.3333 14.9583 15.1668 1943200 1:08pm
11/25/1994 15.2918 15.0418 15.2083 228100 1:08pm
11/28/1994 15.5833 15.2083 15.5833 1087300 1:08pm
11/29/1994 15.8333 15.5833 15.625 1155800 1:08pm
11/30/1994 15.75 15.4167 15.4167 987700 1:08pm
12/01/1994 15.625 15.3333 15.375 1060500 1:08pm
12/02/1994 15.5833 15.375 15.5417 845900 1:08pm
12/05/1994 15.7083 15.3333 15.3333 1216700 1:08pm
12/06/1994 15.3333 15 15.1668 991400 1:08pm
12/07/1994 15.25 15.0418 15.1668 1074100 1:08pm
12/08/1994 15.1668 14.7083 14.8333 1122100 1:08pm
12/09/1994 14.9167 14.7083 14.8333 1214200 1:08pm
12/12/1994 15 14.7918 14.9167 1061400 1:08pm
12/13/1994 15.125 14.9167 14.9583 923500 1:08pm
12/14/1994 15.4583 14.9167 15.3333 1921200 1:08pm
12/15/1994 15.625 15.3333 15.5833 852900 1:08pm
12/16/1994 15.75 15.4167 15.4583 1505800 1:08pm
12/19/1994 15.4583 15.3333 15.375 482000 1:08pm
12/20/1994 15.2918 14.9583 14.9583 683000 1:08pm
12/21/1994 15.7083 15 15.5 1544800 1:08pm
12/22/1994 15.5417 15.375 15.4583 866300 1:08pm
12/23/1994 15.5417 15.5 15.5 302100 1:08pm
12/27/1994 15.625 15.5 15.5833 278800 1:08pm
12/28/1994 15.5833 15.375 15.5 808000 1:08pm
12/29/1994 15.5833 15.4167 15.4583 638600 1:08pm
12/30/1994 15.5417 15.2918 15.3333 611600 1:08pm
01/03/1995 15.2918 15.0418 15.125 706200 1:08pm
01/04/1995 15.2918 15 15.0418 1021000 1:08pm
01/05/1995 15.0418 14.9167 14.9583 938000 1:08pm
01/06/1995 15.0418 14.875 14.9167 838900 1:08pm
01/09/1995 15.125 14.875 15.125 980600 1:08pm
01/10/1995 15.3333 15.125 15.2918 644300 1:08pm
01/11/1995 15.4583 15 15.2918 813100 1:08pm
01/12/1995 15.4167 15.1668 15.25 583600 1:08pm
01/13/1995 15.6667 15.2918 15.5417 1028100 1:08pm
01/16/1995 15.75 15.5833 15.6667 930800 1:08pm
01/17/1995 15.75 15.5 15.6667 924000 1:08pm
01/18/1995 15.7918 15.5417 15.6667 767800 1:08pm
01/19/1995 15.8333 15.5417 15.7083 828000 1:08pm
01/20/1995 15.7083 15.5417 15.5833 802800 1:08pm
01/23/1995 15.7083 15.4167 15.625 584200 1:08pm
01/24/1995 15.75 15.5417 15.625 599700 1:08pm
01/25/1995 15.875 15.5417 15.75 792300 1:08pm
01/26/1995 15.9167 15.6667 15.7918 658000 1:08pm
01/27/1995 16 15.8333 15.9167 611900 1:08pm
01/30/1995 16.1668 15.7083 15.75 779500 1:08pm
01/31/1995 15.8333 15.5417 15.5833 1055300 1:08pm
02/01/1995 15.9583 15.5 15.9583 1673000 1:08pm
02/02/1995 16.1668 15.9167 15.9583 1338000 1:08pm
02/03/1995 16.125 15.9583 16.0418 1173400 1:08pm
02/06/1995 16.5417 16 16.375 1529100 1:08pm
02/07/1995 16.6667 16.4167 16.5833 2019900 1:08pm
02/08/1995 16.5833 16.4583 16.4583 1016900 1:08pm
02/09/1995 16.5417 16.375 16.4167 851100 1:08pm
02/10/1995 16.4167 16.25 16.3333 666000 1:08pm
02/13/1995 16.3333 16.2083 16.25 543200 1:08pm
02/14/1995 16.25 16.0834 16.1668 867900 1:08pm
02/15/1995 16.3333 15.9583 16.2083 1130300 1:08pm
02/16/1995 16.2918 16 16.25 1249200 1:08pm
02/17/1995 16.4167 16.1668 16.2083 1116300 1:08pm
02/21/1995 15.7083 15.25 15.5417 5561400 1:08pm
02/22/1995 15.7083 15.4167 15.625 2114800 1:08pm
02/23/1995 15.8333 15.4167 15.4583 2969200 1:08pm
02/24/1995 15.5 15.375 15.4583 954000 1:08pm
02/27/1995 15.4167 14.6667 15.1668 1851400 1:08pm
02/28/1995 15.0834 14.875 14.9583 1814300 1:08pm
03/01/1995 15.125 14.7918 15.0418 1607000 1:08pm
03/02/1995 15.0834 14.8333 15.0834 1217800 1:08pm
03/03/1995 15.2083 14.9583 15.1668 1033600 1:08pm
03/06/1995 15.0834 14.9583 14.9583 825000 1:08pm
03/07/1995 15.0834 14.625 14.8333 1690600 1:08pm
03/08/1995 14.9167 14.5833 14.625 801600 1:08pm
03/09/1995 14.7918 14.5833 14.5833 951400 1:08pm
03/10/1995 14.75 14.5833 14.7083 1363900 1:08pm
03/13/1995 15 14.75 14.9167 1037900 1:08pm
03/14/1995 15 14.625 14.6667 970500 1:08pm
03/15/1995 14.9583 14.7918 14.875 1155500 1:08pm
03/16/1995 15.1668 14.875 15.125 1037900 1:08pm
03/17/1995 15.375 15.125 15.25 1980900 1:08pm
03/20/1995 15.5 15.125 15.1668 1080100 1:08pm
03/21/1995 15.1668 14.75 14.875 2000900 1:08pm
03/22/1995 15 14.5833 14.9583 1619400 1:08pm
03/23/1995 14.875 14.25 14.2918 2748100 1:08pm
03/24/1995 14.5833 14.125 14.3333 3408100 1:08pm
03/27/1995 14.5833 14.2918 14.5 2059200 1:08pm
03/28/1995 14.625 14.2918 14.625 1429800 1:08pm
03/29/1995 14.9583 14.4583 14.6667 2127800 1:08pm
03/30/1995 14.7918 14.5833 14.7918 1317200 1:08pm
03/31/1995 14.875 14.4583 14.75 1254600 1:08pm
04/03/1995 14.75 14.5833 14.6667 1368100 1:08pm
04/04/1995 14.7083 14.375 14.5417 1414200 1:08pm
04/05/1995 14.5417 14.375 14.4583 1227200 1:08pm
04/06/1995 14.4583 14.0834 14.25 934000 1:08pm
04/07/1995 14.4167 14.1668 14.2918 1455200 1:08pm
04/10/1995 14.625 14.25 14.5833 1120200 1:08pm
04/11/1995 14.75 13.8333 14 3200200 1:08pm
04/12/1995 14.25 13.875 14.1668 2571000 1:08pm
04/13/1995 14.4583 14.2918 14.4167 1574600 1:08pm
04/17/1995 14.5417 14.3333 14.4167 1762100 1:08pm
04/18/1995 14.4583 14.0834 14.0834 1677700 1:08pm
04/19/1995 14.375 13.7918 13.9167 1815900 1:08pm
04/20/1995 14 13.7918 13.875 2412600 1:08pm
04/21/1995 14.25 13.875 13.9583 1056400 1:08pm
04/24/1995 14.2083 13.7918 13.875 1544000 1:08pm
04/25/1995 13.8333 13.5 13.5833 2934200 1:08pm
04/26/1995 13.7918 13.4167 13.625 2181100 1:08pm
04/27/1995 14.1668 13.5 14.0834 1597400 1:08pm
04/28/1995 14.2083 13.875 13.9167 1276100 1:08pm
05/01/1995 13.9167 13.75 13.8333 1328500 1:08pm
05/02/1995 13.9167 13.6667 13.7918 935300 1:08pm
05/03/1995 14.2918 13.8333 14.2918 2570200 1:08pm
05/04/1995 14.5 13.6667 13.9583 2031100 1:08pm
05/05/1995 14.0418 13.6667 13.75 1512100 1:08pm
05/08/1995 13.9167 13.625 13.875 1872900 1:08pm
05/09/1995 14.1668 13.8333 13.9583 2206900 1:08pm
05/10/1995 14.25 13.8333 13.9583 1968900 1:08pm
05/11/1995 14.2918 13.875 14.25 2271100 1:08pm
05/12/1995 14.8333 14.25 14.75 3532200 1:08pm
05/15/1995 15 14.5 14.5 2111800 1:08pm
05/16/1995 13.875 13.5 13.75 9669500 1:08pm
05/17/1995 13.75 13.5417 13.5833 3941500 1:08pm
05/18/1995 13.625 13.375 13.4167 2657300 1:08pm
05/19/1995 13.4583 13.2918 13.3333 2569100 1:08pm
05/22/1995 14 13.4583 14 2353300 1:08pm
05/23/1995 14.0834 13.9167 13.9583 1784400 1:08pm
05/24/1995 14.25 13.75 13.9167 2148200 1:08pm
05/25/1995 14 13.625 13.7083 1933800 1:08pm
05/26/1995 13.7083 13.5 13.5417 1046200 1:08pm
05/30/1995 13.7083 13.5417 13.625 1113900 1:08pm
05/31/1995 13.9583 13.5833 13.875 1738600 1:08pm
06/01/1995 13.9583 13.75 13.7918 1263800 1:08pm
06/02/1995 14.0834 13.6667 14 1706400 1:08pm
06/05/1995 14.1668 13.8333 14 1267500 1:08pm
06/06/1995 14 13.75 13.7918 1784600 1:08pm
06/07/1995 13.875 13.5833 13.625 2360300 1:08pm
06/08/1995 13.75 13.5417 13.7083 1700300 1:08pm
06/09/1995 13.8333 13.5833 13.7083 1117800 1:08pm
06/12/1995 14.0418 13.7918 13.9583 1413500 1:08pm
06/13/1995 14.1668 14 14.1668 2479100 1:08pm
06/14/1995 14.4583 14.0834 14.4167 1655000 1:08pm
06/15/1995 14.5 14.0834 14.125 2359100 1:08pm
06/16/1995 14 13.2918 13.5417 7102900 1:08pm
06/19/1995 13.5417 13 13.125 5988900 1:08pm
06/20/1995 13.4583 12.9583 13.0418 5261600 1:08pm
06/21/1995 13.2083 12.875 12.9583 2929200 1:08pm
06/22/1995 13.25 12.9167 13.1668 3434800 1:08pm
06/23/1995 13.4167 13 13.3333 3664100 1:08pm
06/26/1995 13.4167 13.25 13.2918 2574500 1:08pm
06/27/1995 13.4583 13.0834 13.125 2074200 1:08pm
06/28/1995 13.4583 13.125 13.3333 1874600 1:08pm
06/29/1995 13.5417 13.25 13.4167 1720600 1:08pm
06/30/1995 13.5833 13.4583 13.5833 1332900 1:08pm
07/03/1995 13.7083 13.5 13.6458 662600 1:08pm
07/05/1995 13.875 13.7083 13.7918 2485700 1:08pm
07/06/1995 14.1668 13.75 14.125 2373900 1:08pm
07/07/1995 14.5417 14.0834 14.4167 4144800 1:08pm
07/10/1995 14.5417 14.0418 14.1668 1472300 1:08pm
07/11/1995 14.375 14 14.125 2320900 1:08pm
07/12/1995 14.3333 14.0834 14.3333 1219900 1:08pm
07/13/1995 14.625 14.2918 14.5833 2441600 1:08pm
07/14/1995 14.625 14.3333 14.375 1862300 1:08pm
07/17/1995 14.4167 14.25 14.4167 825300 1:08pm
07/18/1995 14.375 14.1668 14.2083 1146700 1:08pm
07/19/1995 14.25 13.875 14 1754200 1:08pm
07/20/1995 14.2083 13.9167 14.2083 1071600 1:08pm
07/21/1995 14.4167 14.2083 14.25 1260300 1:08pm
07/24/1995 14.2918 14.125 14.2083 706700 1:08pm
07/25/1995 14.7083 14.2918 14.6667 2637900 1:08pm
07/26/1995 14.9167 14.6667 14.8333 1690000 1:08pm
07/27/1995 15 14.875 14.9583 1059600 1:08pm
07/28/1995 15.0834 14.6667 14.7918 1146700 1:08pm
07/31/1995 14.7918 14.5833 14.6667 1099500 1:08pm
08/01/1995 14.7083 14.4583 14.6667 940300 1:08pm
08/02/1995 14.9583 14.6667 14.75 1464400 1:08pm
08/03/1995 14.7083 14.4583 14.7083 879100 1:08pm
08/04/1995 14.7918 14.4583 14.5417 596100 1:08pm
08/07/1995 14.75 14.5 14.5417 915400 1:08pm
08/08/1995 14.625 14.4583 14.5 570000 1:08pm
08/09/1995 14.4583 14.0418 14.125 1155900 1:08pm
08/10/1995 14.2083 13.9583 14.2083 1426800 1:08pm
08/11/1995 14.1668 14.0418 14.1668 583200 1:08pm
08/14/1995 14.4167 14.125 14.4167 741100 1:08pm
08/15/1995 14.375 14 14.125 2810600 1:08pm
08/16/1995 14.75 14.0418 14.2918 2173800 1:08pm
08/17/1995 14.2918 14.1668 14.25 833000 1:08pm
08/18/1995 14.375 14.0418 14.25 1470900 1:08pm
08/21/1995 14.25 14 14.0418 923400 1:08pm
08/22/1995 14.0834 13.875 13.9583 1255100 1:08pm
08/23/1995 14 13.7083 13.75 1044600 1:08pm
08/24/1995 13.9583 13.7083 13.7918 1104400 1:08pm
08/25/1995 13.875 13.7083 13.8333 699900 1:08pm
08/28/1995 13.875 13.4167 13.5833 1059200 1:08pm
08/29/1995 13.625 13.375 13.4167 1184600 1:08pm
08/30/1995 13.5833 13.375 13.5 1170100 1:08pm
08/31/1995 13.4583 13.25 13.3333 2022300 1:08pm
09/01/1995 13.4583 13.2918 13.3333 1432300 1:08pm
09/05/1995 13.8333 13.4167 13.8333 1987600 1:08pm
09/06/1995 13.9583 13.7918 13.875 1826900 1:08pm
09/07/1995 14.0834 13.875 14 1189300 1:08pm
09/08/1995 14.125 13.9583 14.0418 949400 1:08pm
09/11/1995 14.25 14.0418 14.0834 832300 1:08pm
09/12/1995 14.2918 13.25 13.5 4263300 1:08pm
09/13/1995 13.4167 13.1668 13.2918 5580500 1:08pm
09/14/1995 13.3333 12.8333 12.875 7069900 1:08pm
09/15/1995 13.4167 13.2083 13.25 5458600 1:08pm
09/18/1995 13.6667 13.3333 13.5 3032600 1:08pm
09/19/1995 13.8333 13.625 13.75 2658300 1:08pm
09/20/1995 14.2918 13.875 14 2174400 1:08pm
09/21/1995 14.25 13.5417 13.5833 1761300 1:08pm
09/22/1995 13.625 13.3333 13.4583 1486100 1:08pm
09/25/1995 13.625 13.2918 13.375 1071500 1:08pm
09/26/1995 13.5417 13.25 13.375 1590700 1:08pm
09/27/1995 13.375 13.1668 13.2083 2197500 1:08pm
09/28/1995 13.3333 13.0418 13.3333 2074000 1:08pm
09/29/1995 13.4167 13.25 13.2918 1803500 1:08pm
10/02/1995 13.3333 13.1668 13.2083 1338400 1:08pm
10/03/1995 13.25 13.0834 13.2083 1732000 1:08pm
10/04/1995 13.1668 12.6667 13 3268300 1:08pm
10/05/1995 13.0834 12.75 13.0834 3459000 1:08pm
10/06/1995 13.25 12.75 12.7918 2220600 1:08pm
10/09/1995 12.9167 12.75 12.9167 947400 1:08pm
10/10/1995 13.2918 12.7918 13.1668 2552100 1:08pm
10/11/1995 13.375 13 13.1668 1596600 1:08pm
10/12/1995 13.1668 13 13.0834 1105800 1:08pm
10/13/1995 13.1668 12.9167 12.9583 1163500 1:08pm
10/16/1995 13 12.875 12.9167 961200 1:08pm
10/17/1995 12.9167 12.7083 12.8333 1644500 1:08pm
10/18/1995 12.9167 12.6667 12.6667 1203400 1:08pm
10/19/1995 12.6667 12.3333 12.5 3241600 1:08pm
10/20/1995 12.8333 12.5 12.7083 1916100 1:08pm
10/23/1995 12.9583 12.625 12.875 1621900 1:08pm
10/24/1995 12.875 12.5417 12.5833 1509100 1:08pm
10/25/1995 12.5417 12.2083 12.25 2882600 1:08pm
10/26/1995 12.5 12.2083 12.3333 2098800 1:08pm
10/27/1995 12.4167 12.2083 12.2918 1575300 1:08pm
10/30/1995 12.7918 12.4167 12.6667 1436500 1:08pm
10/31/1995 12.8333 12.375 12.4167 1631300 1:08pm
11/01/1995 12.7083 12.4167 12.6667 1239800 1:08pm
11/02/1995 13.4583 12.7083 13.4583 3268900 1:08pm
11/03/1995 13.6667 13.4167 13.5 2520300 1:08pm
11/06/1995 13.625 13.2918 13.5833 1104900 1:08pm
11/07/1995 13.6667 13.5 13.5417 1135300 1:08pm
11/08/1995 13.9167 13.5833 13.7918 2496000 1:08pm
11/09/1995 13.9167 13.75 13.7918 1265400 1:08pm
11/10/1995 13.875 13.7083 13.875 875700 1:08pm
11/13/1995 13.9167 13.5833 13.9167 1155500 1:08pm
11/14/1995 14.5 13.9583 14.4583 4435400 1:08pm
11/15/1995 14.625 14.375 14.5833 2822900 1:08pm
11/16/1995 14.6667 14.4583 14.5 2298300 1:08pm
11/17/1995 14.875 14.5833 14.8333 3267900 1:08pm
11/20/1995 14.8333 14.6667 14.7083 1513400 1:08pm
11/21/1995 14.7918 14.7083 14.75 1131600 1:08pm
11/22/1995 14.7918 14.5 14.5417 2218600 1:08pm
11/24/1995 14.625 14.5417 14.625 322800 1:08pm
11/27/1995 14.9583 14.625 14.9167 2059500 1:08pm
11/28/1995 14.9583 14.7083 14.875 2234500 1:08pm
11/29/1995 14.9583 14.7083 14.7918 1544900 1:08pm
11/30/1995 14.875 14.6667 14.7918 1548500 1:08pm
12/01/1995 14.8333 14.5833 14.625 1155700 1:08pm
12/04/1995 14.5833 14.2918 14.375 1367900 1:08pm
12/05/1995 14.75 14.3333 14.6667 1247200 1:08pm
12/06/1995 15.0834 14.7083 15.0418 1755000 1:08pm
12/07/1995 14.9583 14.75 14.9167 878700 1:08pm
12/08/1995 14.9167 14.625 14.7083 751900 1:08pm
12/11/1995 14.75 14.5417 14.7083 1036200 1:08pm
12/12/1995 15.0418 14.625 15.0418 1295800 1:08pm
12/13/1995 15.0418 14.75 15 833400 1:08pm
12/14/1995 15.5 15.0418 15.25 2918600 1:08pm
12/15/1995 15.125 14.7918 15.125 3746000 1:08pm
12/18/1995 15.0418 14.75 15 1557500 1:08pm
12/19/1995 15.4583 14.9167 15.4167 1694600 1:08pm
12/20/1995 15.7918 15.375 15.6667 2359100 1:08pm
12/21/1995 15.8333 15.5833 15.75 2022400 1:08pm
12/22/1995 16 15.7083 15.7083 1223600 1:08pm
12/26/1995 16 15.6667 15.9167 1263600 1:08pm
12/27/1995 16 15.8333 15.9167 820900 1:08pm
12/28/1995 15.8333 15.5833 15.75 1390800 1:08pm
12/29/1995 15.9583 15.75 15.9167 826300 1:08pm
01/02/1996 15.8333 15.5417 15.7918 1519000 1:08pm
01/03/1996 15.625 15.3333 15.5 2554700 1:08pm
01/04/1996 15.625 15.25 15.4583 2036700 1:08pm
01/05/1996 15.3333 14.9583 15.0834 2010900 1:08pm
01/08/1996 14.9167 14.6667 14.6667 949200 1:08pm
01/09/1996 14.6667 14.3333 14.5 1915600 1:08pm
01/10/1996 14.6667 14.2083 14.6667 2035100 1:08pm
01/11/1996 14.625 14.4583 14.5833 2219000 1:08pm
01/12/1996 14.625 14.3333 14.5 1865200 1:08pm
01/15/1996 14.5833 14.4583 14.5 1006600 1:08pm
01/16/1996 14.7083 14.3333 14.625 1698400 1:08pm
01/17/1996 14.625 13.8333 13.8333 2299400 1:08pm
01/18/1996 14.25 13.9167 14.1668 1700400 1:08pm
01/19/1996 14.7918 14.1668 14.625 1832000 1:08pm
01/22/1996 14.875 14.5833 14.75 1269000 1:08pm
01/23/1996 15.25 14.7083 15.25 1824400 1:08pm
01/24/1996 15.4583 15.1668 15.2918 1345900 1:08pm
01/25/1996 15.2918 15.125 15.2083 743800 1:08pm
01/26/1996 15.1668 15 15.0418 756800 1:08pm
01/29/1996 15.125 14.6667 14.6667 1331400 1:08pm
01/30/1996 15 14.7083 14.9167 1156200 1:08pm
01/31/1996 15.375 14.9167 15.3333 1786100 1:08pm
02/01/1996 15.4583 15.1668 15.375 1022400 1:08pm
02/02/1996 15.375 15.0834 15.1668 1252000 1:08pm
02/05/1996 15.2918 14.9167 15.2918 719200 1:08pm
02/06/1996 15.2918 14.9583 15.0418 1267300 1:08pm
02/07/1996 15.375 15.1668 15.25 1086800 1:08pm
02/08/1996 15.5 15.25 15.5 1487000 1:08pm
02/09/1996 15.7918 15.3333 15.6667 2221100 1:08pm
02/12/1996 15.7918 15.4583 15.4583 966400 1:08pm
02/13/1996 15.7918 15.2918 15.7083 1399100 1:08pm
02/14/1996 15.7083 15.5 15.5833 1226700 1:08pm
02/15/1996 16 15.5417 16 2073000 1:08pm
02/16/1996 16 15.7083 15.7918 1792100 1:08pm
02/20/1996 15.7918 15.125 15.25 1614600 1:08pm
02/21/1996 15.4583 15.0834 15.4583 1811700 1:08pm
02/22/1996 15.7918 15.4167 15.75 1657000 1:08pm
02/23/1996 15.875 15.375 15.5833 1446500 1:08pm
02/26/1996 15.3333 14.9167 14.9583 1402500 1:08pm
02/27/1996 15.0834 14.7083 14.7083 1757900 1:08pm
02/28/1996 15.0418 14.3333 14.4583 1822000 1:08pm
02/29/1996 14.75 14.25 14.4167 1328800 1:08pm
03/01/1996 14.8333 14.4167 14.75 1252800 1:08pm
03/04/1996 16.2083 14.875 15.875 5156400 1:08pm
03/05/1996 16.3333 15.625 16.2083 3107300 1:08pm
03/06/1996 16.2918 15.75 15.75 1719600 1:08pm
03/07/1996 16.125 15.5833 16.0418 1348100 1:08pm
03/08/1996 16.0418 15.4167 15.5417 2617400 1:08pm
03/11/1996 16 15.4167 16 1483600 1:08pm
03/12/1996 16.2083 15.7918 16.1668 2661300 1:08pm
03/13/1996 16.2083 16 16.1668 1037500 1:08pm
03/14/1996 16.2918 16.0834 16.1668 1562900 1:08pm
03/15/1996 16.5833 16.1668 16.5 3080000 1:08pm
03/18/1996 16.6667 16.4167 16.6667 1780000 1:08pm
03/19/1996 16.7918 16.2083 16.4583 3414500 1:08pm
03/20/1996 16.375 16.0834 16.375 1459900 1:08pm
03/21/1996 16.4167 16.125 16.125 822200 1:08pm
03/22/1996 16.5 16.25 16.4167 873400 1:08pm
03/25/1996 16.5 16.2083 16.3333 849000 1:08pm
03/26/1996 16.2918 16.0834 16.125 1398200 1:08pm
03/27/1996 16.4167 16.0418 16.1668 999500 1:08pm
03/28/1996 16.375 16.0418 16.2083 1356700 1:08pm
03/29/1996 16.375 15.9167 15.9167 1032100 1:08pm
04/01/1996 16.0418 15.875 15.9167 710400 1:08pm
04/02/1996 15.9583 15.7083 15.75 1028100 1:08pm
04/03/1996 15.75 15.5833 15.6667 1050600 1:08pm
04/04/1996 15.625 15.4167 15.5833 1177100 1:08pm
04/08/1996 15.4583 15.0834 15.1668 1333700 1:08pm
04/09/1996 15.4167 15.1668 15.2918 1222300 1:08pm
04/10/1996 15.25 14.75 14.7918 2121100 1:08pm
04/11/1996 15.2918 14.1668 14.6667 6795600 1:08pm
04/12/1996 15.0418 14.6667 14.9583 3986500 1:08pm
04/15/1996 15.4167 15.0834 15.2918 1718400 1:08pm
04/16/1996 15.5417 15.3333 15.4583 1207100 1:08pm
04/17/1996 15.5833 15.25 15.375 1721300 1:08pm
04/18/1996 15.5417 15.3333 15.375 1186600 1:08pm
04/19/1996 15.5833 15.375 15.5 1356400 1:08pm
04/22/1996 15.75 15.4583 15.4583 1229900 1:08pm
04/23/1996 15.4583 15.25 15.375 1382000 1:08pm
04/24/1996 15.4167 15.2083 15.3333 910100 1:08pm
04/25/1996 15.75 15.2918 15.625 1322500 1:08pm
04/26/1996 15.875 15.5833 15.7083 743000 1:08pm
04/29/1996 15.8333 15.5833 15.7918 818300 1:08pm
04/30/1996 15.9167 15.7083 15.7918 751800 1:08pm
05/01/1996 15.8333 15.625 15.7918 1087100 1:08pm
05/02/1996 15.7918 15.4583 15.5417 1184800 1:08pm
05/03/1996 15.7083 15.4583 15.5417 1108000 1:08pm
05/06/1996 15.7083 15.4167 15.5 808900 1:08pm
05/07/1996 15.625 15.4167 15.5417 1050600 1:08pm
05/08/1996 15.5 15.1668 15.3333 1699600 1:08pm
05/09/1996 15.875 15.3333 15.875 1345500 1:08pm
05/10/1996 16.5 16.0418 16.5 2945100 1:08pm
05/13/1996 17.375 16.5417 17.375 4367300 1:08pm
05/14/1996 17.875 17.25 17.7083 5185500 1:08pm
05/15/1996 17.7083 17.0834 17.125 2165000 1:08pm
05/16/1996 17.6667 16.9583 17.4583 2416900 1:08pm
05/17/1996 17.6667 17.25 17.2918 1490000 1:08pm
05/20/1996 17.75 17.2083 17.75 1016000 1:08pm
05/21/1996 17.7083 17.5 17.5833 1063700 1:08pm
05/22/1996 17.5833 17.4167 17.4583 1127400 1:08pm
05/23/1996 17.5417 17.2083 17.2918 1247800 1:08pm
05/24/1996 17.375 17.2083 17.2918 846500 1:08pm
05/28/1996 17.4167 16.9583 17.1668 715500 1:08pm
05/29/1996 17.1668 16.7918 16.875 1019400 1:08pm
05/30/1996 17.375 16.5417 17.25 1346600 1:08pm
05/31/1996 17.2918 16.7918 17.0418 1265500 1:08pm
06/03/1996 17.3333 16.8333 17.3333 760900 1:08pm
06/04/1996 18.3333 17.7918 18.25 3368700 1:08pm
06/05/1996 18.7918 17.9167 18.625 2387000 1:08pm
06/06/1996 19 18.3333 18.3333 1622600 1:08pm
06/07/1996 18.25 17.7083 18.1668 1515200 1:08pm
06/10/1996 18.6667 18.0418 18.6667 1162700 1:08pm
06/11/1996 19.0418 18.5417 18.9167 2086600 1:08pm
06/12/1996 18.875 18.2918 18.4167 973900 1:08pm
06/13/1996 18.625 18.125 18.2083 1148000 1:08pm
06/14/1996 18.2918 18.0418 18.0834 740100 1:08pm
06/17/1996 18.2083 18 18.0418 649400 1:08pm
06/18/1996 18.0418 17.625 17.6667 731300 1:08pm
06/19/1996 17.9583 17.6667 17.7083 1180300 1:08pm
06/20/1996 17.8333 17.5833 17.7918 789000 1:08pm
06/21/1996 18.4167 17.7918 18.25 1659000 1:08pm
06/24/1996 18.5417 18.1668 18.25 783000 1:08pm
06/25/1996 18.4583 18.2083 18.375 1206900 1:08pm
06/26/1996 18.4167 17.5833 17.5833 1407300 1:08pm
06/27/1996 18.2918 17.375 18.2918 1961600 1:08pm
06/28/1996 18.2918 17.9167 18 1188900 1:08pm
07/01/1996 18.125 17.8333 18.0834 1012700 1:08pm
07/02/1996 18.1458 17.9167 18 1182700 1:08pm
07/03/1996 18.5 17.9167 18.4583 1327800 1:08pm
07/05/1996 18.125 17.875 18.0418 710100 1:08pm
07/08/1996 17.9167 17 17.25 3170100 1:08pm
07/09/1996 17.75 17.1668 17.5 2039000 1:08pm
07/10/1996 17.5417 17.125 17.3333 1376000 1:08pm
07/11/1996 17.5417 16.5833 16.75 1943500 1:08pm
07/12/1996 17 16.5417 16.9583 1770900 1:08pm
07/15/1996 17.0834 16.125 16.3333 1591600 1:08pm
07/16/1996 16.6667 16 16.5833 2965300 1:08pm
07/17/1996 17.4583 16.7083 17.2918 1550800 1:08pm
07/18/1996 17.8333 17.0834 17.7918 1510600 1:08pm
07/19/1996 17.875 17.5208 17.5417 1626300 1:08pm
07/22/1996 17.5 16.9167 17.4583 884100 1:08pm
07/23/1996 17.4167 16.75 16.7918 1130700 1:08pm
07/24/1996 16.7918 16.0834 16.6667 1874900 1:08pm
07/25/1996 16.875 16.5417 16.5417 829000 1:08pm
07/26/1996 16.875 16.5833 16.8333 719600 1:08pm
07/29/1996 17.5417 16.7918 17.2083 1027400 1:08pm
07/30/1996 17.2918 17 17.1668 567200 1:08pm
07/31/1996 17.2083 16.7918 16.7918 1032400 1:08pm
08/01/1996 17.3333 16.75 17.2918 1110300 1:08pm
08/02/1996 18.1668 17.625 17.9167 1448700 1:08pm
08/05/1996 17.9167 17.4583 17.5 549600 1:08pm
08/06/1996 17.6667 17.3333 17.4583 826600 1:08pm
08/07/1996 17.75 17.5 17.6667 1147000 1:08pm
08/08/1996 17.9167 17.4167 17.875 960200 1:08pm
08/09/1996 18.2918 17.7918 18.2083 1216600 1:08pm
08/12/1996 18.5417 18.125 18.4583 1213000 1:08pm
08/13/1996 18.625 18 18.2918 1830600 1:08pm
08/14/1996 18.2918 17.75 17.9583 2188800 1:08pm
08/15/1996 17.875 17.5833 17.5833 1054200 1:08pm
08/16/1996 17.9583 17.5417 17.5833 1416700 1:08pm
08/19/1996 17.7918 17.5417 17.7918 734200 1:08pm
08/20/1996 17.7918 17.625 17.625 516200 1:08pm
08/21/1996 17.875 17.5417 17.875 697100 1:08pm
08/22/1996 18.125 17.9167 18.0418 1194400 1:08pm
08/23/1996 18.0418 17.8333 17.9167 448800 1:08pm
08/26/1996 18.1668 17.875 17.9583 760000 1:08pm
08/27/1996 18.0834 17.9167 18.0418 668600 1:08pm
08/28/1996 18.375 18.0418 18.3333 1212500 1:08pm
08/29/1996 18.375 17.9583 18.0418 1338600 1:08pm
08/30/1996 18 17.5833 17.7083 845200 1:08pm
09/03/1996 17.7083 17.2918 17.625 826000 1:08pm
09/04/1996 17.9167 17.625 17.8333 981500 1:08pm
09/05/1996 17.9583 17.625 17.7083 920300 1:08pm
09/06/1996 18.25 17.6667 18.0834 757900 1:08pm
09/09/1996 18.375 18.125 18.3333 778600 1:08pm
09/10/1996 18.4167 18.1668 18.25 709000 1:08pm
09/11/1996 18.375 18.0834 18.375 758100 1:08pm
09/12/1996 18.7083 18.25 18.625 1247800 1:08pm
09/13/1996 19.0418 18.7083 18.8333 1874300 1:08pm
09/16/1996 19.75 19.0418 19.4167 2475700 1:08pm
09/17/1996 19.5833 19.0418 19.0418 1334400 1:08pm
09/18/1996 19.125 18.7083 18.75 735900 1:08pm
09/19/1996 19.2083 18.5833 19 922700 1:08pm
09/20/1996 19.1668 18.9583 19.125 933800 1:08pm
09/23/1996 19.0834 18.7918 19 560900 1:08pm
09/24/1996 19.0834 18.75 18.875 729500 1:08pm
09/25/1996 18.9167 18.4583 18.7083 1287400 1:08pm
09/26/1996 19.0834 18.5417 18.875 1549900 1:08pm
09/27/1996 18.8333 18.6667 18.7918 1694500 1:08pm
09/30/1996 19 18.75 18.9583 1366600 1:08pm
10/01/1996 19.4583 19 19.4167 2235700 1:08pm
10/02/1996 19.6667 19.25 19.4583 1482500 1:08pm
10/03/1996 19.4583 19.3333 19.4583 975400 1:08pm
10/04/1996 19.8333 19.5 19.6667 1327700 1:08pm
10/07/1996 19.75 19.4167 19.5 674700 1:08pm
10/08/1996 19.5 19.2918 19.2918 946900 1:08pm
10/09/1996 19.4583 18.875 18.9583 1218100 1:08pm
10/10/1996 19.2918 18.7918 19.2083 1485100 1:08pm
10/11/1996 19.375 19.125 19.2918 661000 1:08pm
10/14/1996 19.5 19.2918 19.3333 375600 1:08pm
10/15/1996 19.4583 18.7918 18.9167 870800 1:08pm
10/16/1996 18.9583 18.75 18.9583 717500 1:08pm
10/17/1996 19.2918 18.7918 19.0418 757000 1:08pm
10/18/1996 19.2083 19 19.2083 729100 1:08pm
10/21/1996 19.2918 19.0834 19.25 698000 1:08pm
10/22/1996 19.375 19.0834 19.125 792800 1:08pm
10/23/1996 19 18.6667 18.75 883300 1:08pm
10/24/1996 18.9583 18.625 18.7918 842800 1:08pm
10/25/1996 18.7918 18.375 18.4167 922100 1:08pm
10/28/1996 18.5 17.9167 18 1605800 1:08pm
10/29/1996 18.3333 17.7918 18.3333 1583000 1:08pm
10/30/1996 18.3333 17.5833 17.5833 2172200 1:08pm
10/31/1996 18.2918 17.625 18.2918 1774500 1:08pm
11/01/1996 18.2918 17.875 17.9167 973600 1:08pm
11/04/1996 18 17.7918 17.8333 860500 1:08pm
11/05/1996 18.125 17.875 18.125 1282900 1:08pm
11/06/1996 18.4167 18.0418 18.3333 1079600 1:08pm
11/07/1996 18.4167 17.625 18.1668 2413000 1:08pm
11/08/1996 19.0834 18.1668 18.9583 2077000 1:08pm
11/11/1996 18.9583 18.625 18.9167 901700 1:08pm
11/12/1996 18.8333 17.6667 17.7918 5092000 1:08pm
11/13/1996 18 17.5 18 2895600 1:08pm
11/14/1996 18 17.75 17.75 1793700 1:08pm
11/15/1996 18 17.6667 17.7083 2035600 1:08pm
11/18/1996 17.8333 17.375 17.625 1653700 1:08pm
11/19/1996 17.625 17.375 17.4167 1509600 1:08pm
11/20/1996 17.5417 17.0418 17.0834 2754900 1:08pm
11/21/1996 17.5833 17.0834 17.4167 3114900 1:08pm
11/22/1996 17.4583 16.9167 17 3103000 1:08pm
11/25/1996 17.5833 16.9583 17.2918 2816900 1:08pm
11/26/1996 17.75 17.4583 17.6667 1750300 1:08pm
11/27/1996 17.7918 17.2083 17.25 947700 1:08pm
11/29/1996 17.4167 17.2083 17.375 382600 1:08pm
12/02/1996 17.625 17.3333 17.625 1751400 1:08pm
12/03/1996 17.875 17.5 17.5417 1369800 1:08pm
12/04/1996 17.5 17.25 17.4583 1160500 1:08pm
12/05/1996 17.5 17 17.2083 1738500 1:08pm
12/06/1996 17.5 16.7083 17.375 1918900 1:08pm
12/09/1996 17.6667 17.3333 17.6667 1172600 1:08pm
12/10/1996 17.875 17.4583 17.4583 1398700 1:08pm
12/11/1996 17.5 17.125 17.1668 1385300 1:08pm
12/12/1996 17.1668 16.5417 16.5833 2817300 1:08pm
12/13/1996 16.8333 16.5417 16.625 2217300 1:08pm
12/16/1996 16.7083 16.0834 16.1668 2677200 1:08pm
12/17/1996 16.6667 16.2083 16.6667 3468700 1:08pm
12/18/1996 16.9583 16.5417 16.7083 1988600 1:08pm
12/19/1996 17 16.75 16.9167 1417600 1:08pm
12/20/1996 17.4167 17 17.3333 2471800 1:08pm
12/23/1996 17.25 16.9167 17 768500 1:08pm
12/24/1996 17.125 16.875 17.0418 392600 1:08pm
12/26/1996 17.25 16.8333 16.9583 911100 1:08pm
12/27/1996 17.2083 16.8333 17.1668 630900 1:08pm
12/30/1996 17.3333 17.0418 17.0834 812100 1:08pm
12/31/1996 17.0418 16.7083 16.7083 1109800 1:08pm
01/02/1997 16.7918 16.2918 16.375 1526500 1:08pm
01/03/1997 16.75 16.4583 16.5833 1597800 1:08pm
01/06/1997 16.8333 16.625 16.75 2251900 1:08pm
01/07/1997 17.125 16.5417 17.125 2817600 1:08pm
01/08/1997 17.3333 16.9583 17.0834 3463300 1:08pm
01/09/1997 17.2083 16.9167 16.9583 1307400 1:08pm
01/10/1997 17.0418 16.6667 17.0418 1729800 1:08pm
01/13/1997 17.0834 16.8333 17 1123600 1:08pm
01/14/1997 17.125 16.9583 17.0834 1043200 1:08pm
01/15/1997 17.0418 16.75 16.75 1673700 1:08pm
01/16/1997 16.9583 16.625 16.6667 2129300 1:08pm
01/17/1997 17.0834 16.75 16.9583 2304800 1:08pm
01/20/1997 17.7083 17.0418 17.7083 2135500 1:08pm
01/21/1997 17.7918 17.25 17.375 1864600 1:08pm
01/22/1997 17.4583 17.0834 17.0834 1900800 1:08pm
01/23/1997 17.25 16.7083 16.7083 1975300 1:08pm
01/24/1997 16.6667 16.125 16.2918 4996600 1:08pm
01/27/1997 16.375 15.9167 16 2909400 1:08pm
01/28/1997 16.3333 15.9583 16.0834 2794700 1:08pm
01/29/1997 16.25 16.0418 16.1668 1495500 1:08pm
01/30/1997 16.5833 16.125 16.5417 2121400 1:08pm
01/31/1997 16.875 16.4583 16.5 3582600 1:08pm
02/03/1997 16.8333 16.5 16.75 3254500 1:08pm
02/04/1997 16.7918 16.625 16.6667 2419500 1:08pm
02/05/1997 17.2083 16.6667 16.75 4037800 1:08pm
02/06/1997 17.2083 16.9583 17 1984300 1:08pm
02/07/1997 17.5833 17.2083 17.5833 3170200 1:08pm
02/10/1997 17.7918 17.5 17.625 1981700 1:08pm
02/11/1997 17.5 17.0418 17.2083 2734900 1:08pm
02/12/1997 17.1668 16.75 17.1668 1978800 1:08pm
02/13/1997 17.3333 16.9583 17.3333 2425400 1:08pm
02/14/1997 17.4167 17.0418 17.0834 1201000 1:08pm
02/18/1997 17.3333 17.0834 17.125 1639100 1:08pm
02/19/1997 17.1668 16.8333 17 2852800 1:08pm
02/20/1997 16.9583 16.6667 16.8333 1715000 1:08pm
02/21/1997 17.1668 16.75 17 2047500 1:08pm
02/24/1997 17.4167 17.0418 17.4167 2116500 1:08pm
02/25/1997 18.5417 17.8333 18.375 8794200 1:08pm
02/26/1997 18.8333 18.1668 18.6667 5079700 1:08pm
02/27/1997 18.9583 18.4167 18.4583 2466200 1:08pm
02/28/1997 18.625 18.1668 18.2083 1468900 1:08pm
03/03/1997 18.6667 18.0418 18.5833 1380900 1:08pm
03/04/1997 18.6667 18.375 18.4167 1577400 1:08pm
03/05/1997 18.7083 18.3333 18.625 1436700 1:08pm
03/06/1997 18.9583 18.7083 18.8333 1691800 1:08pm
03/07/1997 18.9167 18.75 18.875 1391600 1:08pm
03/10/1997 18.9167 18.7918 18.875 679900 1:08pm
03/11/1997 18.8333 18.5417 18.75 1123500 1:08pm
03/12/1997 18.8333 18.5833 18.7918 819000 1:08pm
03/13/1997 19.125 18.7083 19 1849600 1:08pm
03/14/1997 19.375 19.0418 19.375 1988600 1:08pm
03/17/1997 19.375 19 19.25 1391000 1:08pm
03/18/1997 19.5417 19.25 19.4583 1975300 1:08pm
03/19/1997 19.5417 19.125 19.2918 1385300 1:08pm
03/20/1997 19.3333 19.0418 19.2083 1429400 1:08pm
03/21/1997 19.375 19.125 19.1668 1244700 1:08pm
03/24/1997 19.3333 19.0418 19.2918 843300 1:08pm
03/25/1997 19.2918 18.7083 18.75 1763600 1:08pm
03/26/1997 18.9167 18.375 18.5833 2028800 1:08pm
03/27/1997 18.6667 18.125 18.125 2007100 1:08pm
03/31/1997 18.4167 17.75 17.8333 1647100 1:08pm
04/01/1997 17.9167 17.5833 17.75 1607500 1:08pm
04/02/1997 18.0834 17.5833 17.7083 1994900 1:08pm
04/03/1997 17.8333 17.4583 17.625 1617300 1:08pm
04/04/1997 18.2083 17.5417 18.2083 1164000 1:08pm
04/07/1997 18.5833 18.2918 18.5833 995700 1:08pm
04/08/1997 18.7083 18.375 18.625 947400 1:08pm
04/09/1997 19.0834 18.7918 18.9583 1732900 1:08pm
04/10/1997 19.0418 18.75 18.9583 831500 1:08pm
04/11/1997 18.8333 18.2083 18.2083 1015200 1:08pm
04/14/1997 18.6667 18.2083 18.6667 1086800 1:08pm
04/15/1997 19 18.7918 18.9167 1307900 1:08pm
04/16/1997 19.0418 18.7083 19 895900 1:08pm
04/17/1997 19.1668 18.875 18.9583 1211400 1:08pm
04/18/1997 19.125 18.875 19.0418 709800 1:08pm
04/21/1997 19.1668 18.8333 18.9167 761000 1:08pm
04/22/1997 19.2083 18.6667 19.0418 1290700 1:08pm
04/23/1997 19.2918 19 19.2083 1249400 1:08pm
04/24/1997 19.3333 18.9583 19.0834 2183000 1:08pm
04/25/1997 19.0418 18.7083 18.7918 705300 1:08pm
04/28/1997 19.0418 18.7083 18.9167 616700 1:08pm
04/29/1997 19.3333 19.0418 19.0834 1182300 1:08pm
04/30/1997 19.4583 19.0418 19.3333 1453400 1:08pm
05/01/1997 19.3333 19 19.125 1347000 1:08pm
05/02/1997 19.4167 19 19.1668 2663600 1:08pm
05/05/1997 19.75 19.125 19.7083 1736400 1:08pm
05/06/1997 20 19.6667 19.7918 1767400 1:08pm
05/07/1997 20.2083 19.625 19.6667 2274400 1:08pm
05/08/1997 19.5 19.1668 19.1668 2273800 1:08pm
05/09/1997 19.4167 19.125 19.375 920500 1:08pm
05/12/1997 19.5417 19.2918 19.5417 767000 1:08pm
05/13/1997 19.8333 19.2918 19.75 950100 1:08pm
05/14/1997 19.9167 19.4167 19.4583 1022300 1:08pm
05/15/1997 19.625 19.25 19.5833 768500 1:08pm
05/16/1997 20 19.625 19.875 2034200 1:08pm
05/19/1997 19.9792 19.6667 19.9167 899200 1:08pm
05/20/1997 20.4167 20.0834 20.25 4268800 1:08pm
05/21/1997 20.5833 20.2083 20.2918 2587700 1:08pm
05/22/1997 20.5833 20.2918 20.4167 2133600 1:08pm
05/23/1997 20.5417 20.125 20.3333 1708100 1:08pm
05/27/1997 20.3333 20.0418 20.25 1823000 1:08pm
05/28/1997 20.5833 20.125 20.5833 2551100 1:08pm
05/29/1997 21.2083 20.5417 21.0418 2443200 1:08pm
05/30/1997 21.0834 20.75 21.0418 1579100 1:08pm
06/02/1997 21 20.7918 20.9583 977500 1:08pm
06/03/1997 21 20.7918 20.9167 1454400 1:08pm
06/04/1997 21.0834 20.7083 21.0834 907700 1:08pm
06/05/1997 21.5417 21.0834 21.5 2265900 1:08pm
06/06/1997 22.1668 21.5833 21.7918 2497600 1:08pm
06/09/1997 21.8333 21.625 21.7918 1166700 1:08pm
06/10/1997 22.0418 21.5417 22.0418 1240800 1:08pm
06/11/1997 22.2918 21.9167 22.2083 1258200 1:08pm
06/12/1997 22.5833 22.375 22.5833 1623300 1:08pm
06/13/1997 22.8333 22.4583 22.5417 1291400 1:08pm
06/16/1997 22.5833 22.1668 22.1668 979500 1:08pm
06/17/1997 22.8333 22.1668 22.8333 1441700 1:08pm
06/18/1997 22.625 22.375 22.4583 1803700 1:08pm
06/19/1997 23.0834 22.625 23.0834 1347500 1:08pm
06/20/1997 23.0834 22.7918 23.0418 1178100 1:08pm
06/23/1997 23.0418 22.75 22.75 1454000 1:08pm
06/24/1997 23.3333 22.75 23.2708 1815200 1:08pm
06/25/1997 23.2708 22.875 22.9792 1168600 1:08pm
06/26/1997 23.125 22.4583 22.5833 1369800 1:08pm
06/27/1997 22.9167 22.6875 22.7918 901600 1:08pm
06/30/1997 23.1668 22.7083 23 1837400 1:08pm
07/01/1997 23.0418 22.875 22.9583 1048100 1:08pm
07/02/1997 23 22.625 22.625 1261400 1:08pm
07/03/1997 23.0834 22.75 23.0418 955600 1:08pm
07/07/1997 23.375 22.9375 23.125 1380500 1:08pm
07/08/1997 23.5 22.6875 22.875 1802000 1:08pm
07/09/1997 22.9688 22.0625 22.25 2413800 1:08pm
07/10/1997 22.4375 21.9062 22.25 2656200 1:08pm
07/11/1997 22.625 22.2188 22.4375 1779200 1:08pm
07/14/1997 22.9375 22.625 22.875 1702700 1:08pm
07/15/1997 23.0625 22.8125 23.0625 1869100 1:08pm
07/16/1997 23.75 22.9688 23.5938 2268000 1:08pm
07/17/1997 23.6875 23.3125 23.5312 1859200 1:08pm
07/18/1997 23.4062 22.875 23.3125 2167100 1:08pm
07/21/1997 23.25 23 23.0625 1048100 1:08pm
07/22/1997 23.625 22.9375 23.5938 1968700 1:08pm
07/23/1997 24 23.1875 23.3125 1519800 1:08pm
07/24/1997 23.8125 23.1563 23.75 2184800 1:08pm
07/25/1997 23.875 23.5 23.7189 1645600 1:08pm
07/28/1997 23.9688 23.75 23.9375 1186600 1:08pm
07/29/1997 24.4688 23.7812 24.1875 1918400 1:08pm
07/30/1997 24.5 24.0312 24.5 1325800 1:08pm
07/31/1997 24.9688 24.625 24.9062 2386600 1:08pm
08/01/1997 25 24.25 24.5938 2462900 1:08pm
08/04/1997 25 24.4062 24.8125 1494100 1:08pm
08/05/1997 25.125 24.6562 25.0625 1482200 1:08pm
08/06/1997 25.1563 24.8125 25 1094800 1:08pm
08/07/1997 25.1875 25 25.0625 1328200 1:08pm
08/08/1997 24.9688 23.625 24.25 2208800 1:08pm
08/11/1997 24.625 24.2812 24.625 1939000 1:08pm
08/12/1997 24.9062 24.5 24.5312 1414900 1:08pm
08/13/1997 24.7812 24.3125 24.5 1917600 1:08pm
08/14/1997 24.5625 24.1563 24.2812 1694000 1:08pm
08/15/1997 24.0939 23.7812 23.8125 1284200 1:08pm
08/18/1997 24.3439 23.5312 24 2255800 1:08pm
08/19/1997 24.7189 24.25 24.7189 2228300 1:08pm
08/20/1997 25.3125 24.5312 25.3125 3356300 1:08pm
08/21/1997 25.2812 24.75 24.8438 1566700 1:08pm
08/22/1997 24.5938 24.0939 24.5 1294000 1:08pm
08/25/1997 24.875 24.4375 24.625 886200 1:08pm
08/26/1997 24.5938 24 24.1875 1050200 1:08pm
08/27/1997 24.25 23.75 24.125 1411400 1:08pm
08/28/1997 24.1875 23.625 23.8438 1553800 1:08pm
08/29/1997 23.8438 23.5312 23.5938 1518500 1:08pm
09/02/1997 24.375 23.6875 24.3125 1339400 1:08pm
09/03/1997 25.4688 24.8125 25.25 4727200 1:08pm
09/04/1997 25.3125 24.9062 25.25 2786400 1:08pm
09/05/1997 25.3125 25 25.125 1561600 1:08pm
09/08/1997 25.3125 25.0625 25.125 1601000 1:08pm
09/09/1997 25.2188 24.9688 25.0625 2211700 1:08pm
09/10/1997 25.1563 24.875 24.875 1885400 1:08pm
09/11/1997 25.625 24.75 25.4062 2110600 1:08pm
09/12/1997 25.9688 25.0939 25.375 1998700 1:08pm
09/15/1997 26.0625 25.4062 25.9688 2225900 1:08pm
09/16/1997 26.75 26.0939 26.7189 3045500 1:08pm
09/17/1997 26.9688 26.625 26.8438 1307900 1:08pm
09/18/1997 27.1875 26.8125 26.8125 1645900 1:08pm
09/19/1997 26.9062 26.5625 26.875 1433900 1:08pm
09/22/1997 26.9062 26.4375 26.7969 2159500 1:08pm
09/23/1997 26.7812 26.2188 26.375 1368700 1:08pm
09/24/1997 26.9375 26.1875 26.5 1780000 1:08pm
09/25/1997 26.625 26.2188 26.2188 1284800 1:08pm
09/26/1997 26.7189 26.2812 26.4062 2165100 1:08pm
09/29/1997 26.4688 26 26.2812 1599300 1:08pm
09/30/1997 26.4688 26.0312 26.0625 2114800 1:08pm
10/01/1997 26.625 26.2812 26.5625 1915300 1:08pm
10/02/1997 26.5938 26.2812 26.4688 1158900 1:08pm
10/03/1997 26.7189 26 26.3125 1910300 1:08pm
10/06/1997 26.5625 26.3125 26.4688 1162300 1:08pm
10/07/1997 26.5625 26.25 26.2812 1580400 1:08pm
10/08/1997 26.4062 26.0625 26.375 1431800 1:08pm
10/09/1997 27.0939 26 27.0312 2006300 1:08pm
10/10/1997 27.4688 26.75 27.25 1889300 1:08pm
10/13/1997 27.4688 27.125 27.3439 1839700 1:08pm
10/14/1997 27.875 27.3439 27.7189 2544400 1:08pm
10/15/1997 27.875 27.5312 27.6562 969000 1:08pm
10/16/1997 28.25 27.7812 28 1904300 1:08pm
10/17/1997 28.1875 26.875 27.5312 2301100 1:08pm
10/20/1997 27.5625 27.0625 27.25 1016100 1:08pm
10/21/1997 28 27.3439 27.875 1871200 1:08pm
10/22/1997 28.3125 27.8125 28.0312 2000200 1:08pm
10/23/1997 27.8438 27.3125 27.5 1995100 1:08pm
10/24/1997 27.8125 27.3439 27.4688 1738400 1:08pm
10/27/1997 27.3125 25.5 25.5 2660400 1:08pm
10/28/1997 26.875 25.0939 26.6562 4229600 1:08pm
10/29/1997 27.1875 26.6875 27.1875 2812900 1:08pm
10/30/1997 27.625 26.5625 27.125 2471500 1:08pm
10/31/1997 28 27.1875 27.875 2247100 1:08pm
11/03/1997 28.75 28.1563 28.75 2612900 1:08pm
11/04/1997 28.9062 28.375 28.6875 2489300 1:08pm
11/05/1997 28.75 28.4062 28.6875 1368500 1:08pm
11/06/1997 29.0312 28.4688 28.625 1641900 1:08pm
11/07/1997 28.4375 28 28.4375 1533400 1:08pm
11/10/1997 28.4062 27.8438 27.8438 1612700 1:08pm
11/11/1997 27.9375 27.625 27.7189 1276800 1:08pm
11/12/1997 27.8125 27.125 27.2188 2108400 1:08pm
11/13/1997 27.5 26.8125 27.25 1617400 1:08pm
11/14/1997 28.4062 27.2188 28.125 1695000 1:08pm
11/17/1997 29 28.375 28.9375 1805100 1:08pm
11/18/1997 28.6875 28.125 28.1563 1597000 1:08pm
11/19/1997 28.5 28 28.3125 1917100 1:08pm
11/20/1997 28.5312 28.125 28.3439 2583600 1:08pm
11/21/1997 28.6875 28.1563 28.625 1508100 1:08pm
11/24/1997 28.5938 28 28.1875 1171400 1:08pm
11/25/1997 28.4375 28 28.25 1094600 1:08pm
11/26/1997 28.75 27.9062 27.9062 1092000 1:08pm
11/28/1997 28.5 27.9688 28.0312 563800 1:08pm
12/01/1997 29.375 28.3439 29.25 2068800 1:08pm
12/02/1997 29.6562 29.2812 29.375 1678100 1:08pm
12/03/1997 29.9375 29.2812 29.9375 1750000 1:08pm
12/04/1997 30.25 29.4375 29.5 1893500 1:08pm
12/05/1997 30.125 29.1875 29.9062 1316600 1:08pm
12/08/1997 30.125 29.6562 29.9688 1555100 1:08pm
12/09/1997 29.9688 29.5625 29.6562 913900 1:08pm
12/10/1997 29.7812 29.25 29.4375 1108000 1:08pm
12/11/1997 29.8438 29.3125 29.5938 2445900 1:08pm
12/12/1997 29.9688 29.4375 29.875 1674500 1:08pm
12/15/1997 29.9375 29.3125 29.3439 1497100 1:08pm
12/16/1997 29.875 29.4062 29.4062 1900400 1:08pm
12/17/1997 29.6875 29 29.0312 1357200 1:08pm
12/18/1997 29.375 28.625 28.8438 1335400 1:08pm
12/19/1997 28.375 27.6562 28.25 2949600 1:08pm
12/22/1997 28.5 27.9375 27.9375 898800 1:08pm
12/23/1997 28.1563 27.75 27.75 1174300 1:08pm
12/24/1997 27.8125 27.0312 27.2188 1008800 1:08pm
12/26/1997 27.4062 27.0312 27.125 360600 1:08pm
12/29/1997 27.375 26.4688 27.1875 2116500 1:08pm
12/30/1997 28.4688 27.4375 28.4688 1773600 1:08pm
12/31/1997 29.4688 28.3439 29.4375 1881300 1:08pm
01/02/1998 29.5447 28.5453 29.2324 1163100 10:26pm
01/05/1998 29.4197 28.7639 28.8264 1552800 10:26pm
01/06/1998 29.0137 28.5453 29.0137 1221900 10:26pm
01/07/1998 29.5447 28.8264 29.3261 1803800 10:26pm
01/08/1998 29.8258 29.1699 29.2011 1599300 10:26pm
01/09/1998 29.045 27.9831 28.1705 1389400 10:26pm
01/12/1998 29.045 27.6396 29.045 1684100 10:26pm
01/13/1998 29.5759 29.045 29.5447 1662200 10:26pm
01/14/1998 29.857 29.4197 29.8258 1368200 10:26pm
01/15/1998 29.9194 29.2011 29.6384 1181600 10:26pm
01/16/1998 29.9194 29.5447 29.6384 1208100 10:26pm
01/20/1998 30.4816 29.5134 30.3567 1634900 10:26pm
01/21/1998 30.3879 29.8882 30.3255 1253500 10:26pm
01/22/1998 30.0444 29.6696 29.7321 1195000 10:26pm
01/23/1998 30.1068 29.5447 29.9194 1848600 10:26pm
01/26/1998 30.0444 29.2636 29.3885 1237500 10:26pm
01/27/1998 30.3255 29.2948 30.1381 1715400 10:26pm
01/28/1998 30.5753 30.1693 30.263 1993600 10:26pm
01/29/1998 30.7939 30.1693 30.263 1602300 10:26pm
01/30/1998 30.6378 30.0444 30.2318 893700 10:26pm
02/02/1998 31.1687 30.6065 30.8876 1356600 10:26pm
02/03/1998 31.5122 30.7002 31.3561 1526300 10:26pm
02/04/1998 31.5122 31.1062 31.481 1262400 10:26pm
02/05/1998 31.6684 31.1687 31.5122 1917600 10:26pm
02/06/1998 31.9182 31.481 31.7933 1555100 10:26pm
02/09/1998 31.6996 31.3873 31.5122 1372200 10:26pm
02/10/1998 31.9807 31.5122 31.9807 851900 10:26pm
02/11/1998 31.9807 31.6372 31.9495 1712400 10:26pm
02/12/1998 32.6053 31.5122 32.5429 1372300 10:26pm
02/13/1998 32.8239 32.3242 32.7303 1105800 10:26pm
02/17/1998 33.5423 33.1363 33.3549 2133600 10:26pm
02/18/1998 33.4798 33.2612 33.4173 1652000 10:26pm
02/19/1998 33.5423 33.2612 33.5423 1484700 10:26pm
02/20/1998 33.5423 33.1675 33.4798 1492200 10:26pm
02/23/1998 34.3855 33.6047 34.2606 2686500 10:26pm
02/24/1998 33.636 32.5429 32.5429 3892300 10:26pm
02/25/1998 33.5423 32.4804 33.2612 3313800 10:26pm
02/26/1998 33.2299 32.5429 32.6366 2402900 10:26pm
02/27/1998 32.6053 31.6059 31.9182 2658300 10:26pm
03/02/1998 32.5116 31.7933 32.293 2262900 10:26pm
03/03/1998 32.3242 31.7621 32.1681 1889500 10:26pm
03/04/1998 32.2306 31.8558 32.1993 1316900 10:26pm
03/05/1998 32.5429 31.6996 32.1369 1675000 10:26pm
03/06/1998 32.9801 32.1993 32.9801 2266700 10:26pm
03/09/1998 33.3236 32.6366 33.1675 1479000 10:26pm
03/10/1998 34.1044 33.4798 33.9483 2489400 10:26pm
03/11/1998 34.9164 34.1044 34.729 2408600 10:26pm
03/12/1998 34.9164 34.2606 34.729 3704200 10:26pm
03/13/1998 34.9164 34.448 34.6041 2012000 10:26pm
03/16/1998 34.7915 34.2918 34.729 1221600 10:26pm
03/17/1998 35.1975 34.6041 34.729 1539000 10:26pm
03/18/1998 34.729 33.8546 34.1669 1639200 10:26pm
03/19/1998 34.2918 33.8546 34.0107 1057900 10:26pm
03/20/1998 34.6978 33.9795 34.3543 1460100 10:26pm
03/23/1998 34.0732 33.3236 33.3236 1600900 10:26pm
03/24/1998 33.9795 33.0426 33.1675 1791600 10:26pm
03/25/1998 33.3549 32.1993 32.6678 3066500 10:26pm
03/26/1998 33.7609 32.5741 33.5423 3105600 10:26pm
03/27/1998 33.8546 32.699 33.105 1946700 10:26pm
03/30/1998 33.3549 32.7927 33.0426 1304200 10:26pm
03/31/1998 34.2293 33.1987 33.7921 4119300 10:26pm
04/01/1998 34.7915 33.6672 34.729 3211200 10:26pm
04/02/1998 34.9789 34.3543 34.4792 2594100 10:26pm
04/03/1998 35.2287 34.5104 34.8227 3760100 10:26pm
04/06/1998 35.7284 34.6978 35.0492 3474300 10:26pm
04/07/1998 34.9477 34.323 34.4167 1714400 10:26pm
04/08/1998 34.6666 33.9483 34.0732 2288100 10:26pm
04/09/1998 35.4161 34.4167 35.3849 1616700 10:26pm
04/13/1998 35.5723 35.0726 35.3849 1541600 10:26pm
04/14/1998 36.3218 35.3224 36.1032 2161400 10:26pm
04/15/1998 36.2281 35.7284 36.1032 842400 10:26pm
04/16/1998 35.9783 35.4474 35.4474 973800 10:26pm
04/17/1998 35.4786 35.0101 35.1663 1496000 10:26pm
04/20/1998 35.2912 34.729 35.2912 1456000 10:26pm
04/21/1998 35.6972 35.0414 35.5411 1530400 10:26pm
04/22/1998 35.7284 35.1975 35.4474 886900 10:26pm
04/23/1998 35.4786 34.9789 35.1038 811700 10:26pm
04/24/1998 35.2912 34.042 34.2918 1495000 10:26pm
04/27/1998 33.7921 32.7615 33.3549 2374900 10:26pm
04/28/1998 34.042 33.2299 33.3549 2361500 10:26pm
04/29/1998 33.6672 33.0426 33.636 1416400 10:26pm
04/30/1998 34.9477 34.042 34.8227 2492600 10:26pm
05/01/1998 35.2912 34.5417 34.6666 1365000 10:26pm
05/04/1998 35.26 34.5104 35.1975 1106900 10:26pm
05/05/1998 35.4474 34.854 35.3224 1126100 10:26pm
05/06/1998 35.4786 34.2918 34.6666 1588700 10:26pm
05/07/1998 34.6978 33.8233 33.917 1797300 10:26pm
05/08/1998 34.4792 33.9795 34.4167 1360900 10:26pm
05/11/1998 35.2912 34.729 34.8227 1629600 10:26pm
05/12/1998 35.0726 34.5417 34.9789 1445600 10:26pm
05/13/1998 35.5723 35.1038 35.5098 1563700 10:26pm
05/14/1998 36.1657 35.1038 35.9471 1384500 10:26pm
05/15/1998 36.4468 35.4161 35.4474 1870900 10:26pm
05/18/1998 35.8534 34.854 35.0414 1337400 10:26pm
05/19/1998 36.7903 35.9158 36.478 2765000 10:26pm
05/20/1998 36.9152 36.072 36.4155 1719200 10:26pm
05/21/1998 38.0708 36.1657 37.2588 2366600 10:26pm
05/22/1998 37.4149 36.9777 37.1651 1291100 10:26pm
05/26/1998 38.1645 37.1338 37.2275 1815600 10:26pm
05/27/1998 37.3837 36.2906 37.1026 3418300 10:26pm
05/28/1998 38.9765 37.1651 38.4768 5768800 10:26pm
05/29/1998 39.4449 38.6642 39.2576 3304200 10:26pm
06/01/1998 39.7573 39.1639 39.5074 2759300 10:26pm
06/02/1998 39.5074 38.7579 38.8203 3342900 10:26pm
06/03/1998 38.914 38.3831 38.4768 2446300 10:26pm
06/04/1998 38.7579 38.0083 38.6329 1853200 10:26pm
06/05/1998 39.4762 38.5392 39.4449 1726400 10:26pm
06/08/1998 40.3507 39.4762 40.2257 2754100 10:26pm
06/09/1998 40.5693 39.8822 40.3507 1714700 10:26pm
06/10/1998 41.1939 40.257 41.1627 2225900 10:26pm
06/11/1998 41.5999 40.4756 40.944 2390500 10:26pm
06/12/1998 41.5062 40.1633 40.538 1462300 10:26pm
06/15/1998 40.132 39.32 39.3513 1585700 10:26pm
06/16/1998 40.0383 39.4528 39.8197 1896800 10:26pm
06/17/1998 41.4437 39.9759 41.1314 2622100 10:26pm
06/18/1998 42.1933 41.2251 42.0371 2256300 10:26pm
06/19/1998 42.0996 40.4756 41.0377 2460600 10:26pm
06/22/1998 42.5681 41.2876 42.0371 2121900 10:26pm
06/23/1998 43.2552 42.0684 42.4119 3358700 10:26pm
06/24/1998 42.6618 42.0996 42.4431 2316000 10:26pm
06/25/1998 42.9741 42.287 42.4119 1954800 10:26pm
06/26/1998 42.9116 42.1308 42.4431 1239200 10:26pm
06/29/1998 42.693 41.9434 42.287 1855500 10:26pm
06/30/1998 42.4431 41.475 41.5062 2178200 10:26pm
07/01/1998 42.693 41.5999 42.4744 2241900 10:26pm
07/02/1998 43.0053 42.3807 42.9116 1836200 10:26pm
07/06/1998 46.1596 43.8485 46.1596 7878100 10:26pm
07/07/1998 47.2215 46.1596 46.1596 7189200 10:26pm
07/08/1998 47.8461 46.6593 47.8461 5403500 10:26pm
07/09/1998 47.9711 46.1596 46.9717 8130700 10:26pm
07/10/1998 48.4708 45.9723 48.4708 5631000 10:26pm
07/13/1998 48.3458 47.2215 47.7212 4099700 10:26pm
07/14/1998 48.8455 48.1584 48.6581 3939400 10:26pm
07/15/1998 48.9705 46.9717 47.159 6017100 10:26pm
07/16/1998 47.4089 46.472 47.284 4437400 10:26pm
07/17/1998 47.5963 46.9717 46.9717 3059400 10:26pm
07/20/1998 47.5963 46.9717 47.0966 2606200 10:26pm
07/21/1998 47.4714 45.7224 45.9723 3178700 10:26pm
07/22/1998 46.4095 45.0978 46.1596 3232000 10:26pm
07/23/1998 45.5975 44.4732 45.1603 4124800 10:26pm
07/24/1998 45.535 41.9747 45.2227 7849400 10:26pm
07/27/1998 45.2227 42.8491 43.8485 4958100 10:26pm
07/28/1998 44.4732 42.8491 43.3488 4624500 10:26pm
07/29/1998 44.1609 42.0996 42.287 4116600 10:26pm
07/30/1998 43.4113 42.0996 42.2245 4393500 10:26pm
07/31/1998 43.4738 41.7248 41.8497 4277000 10:26pm
08/03/1998 42.3494 40.8504 40.9128 4613900 10:26pm
08/04/1998 42.4744 39.4762 39.9759 7035400 10:26pm
08/05/1998 40.7254 38.7266 40.6005 5834300 10:26pm
08/06/1998 42.1621 40.1633 41.9747 4377100 10:26pm
08/07/1998 44.0984 42.5368 43.9735 5255400 10:26pm
08/10/1998 44.2233 42.7867 43.0365 4083600 10:26pm
08/11/1998 41.9747 40.7254 41.7873 5143700 10:26pm
08/12/1998 43.8485 42.2245 43.4738 3609400 10:26pm
08/13/1998 44.2858 43.4738 43.5362 3560900 10:26pm
08/14/1998 44.3482 41.5374 41.9747 3340300 10:26pm
08/17/1998 43.9735 41.475 42.7867 4179600 10:26pm
08/18/1998 44.7855 43.7236 44.7855 5181700 10:26pm
08/19/1998 45.4726 43.4738 43.7861 4237300 10:26pm
08/20/1998 44.3482 43.1615 43.2239 3739500 10:26pm
08/21/1998 43.0365 42.2245 42.8491 4483600 10:26pm
08/24/1998 44.1609 43.3488 43.9735 2597100 10:26pm
08/25/1998 45.5975 44.7855 45.3476 4225300 10:26pm
08/26/1998 45.9098 44.5981 45.5975 4464100 10:26pm
08/27/1998 45.7224 42.9741 44.9104 5768800 10:26pm
08/28/1998 45.2227 42.0996 42.4119 4379800 10:26pm
08/31/1998 42.7242 35.7909 38.102 9947400 10:26pm
09/01/1998 42.5993 35.2287 41.2251 11162200 10:26pm
09/02/1998 42.4744 39.1639 39.6011 6207700 10:26pm
09/03/1998 39.6011 37.3525 38.6642 8354200 10:26pm
09/04/1998 39.3513 37.0402 38.2894 5093400 10:26pm
09/08/1998 41.9122 39.9759 41.6624 5751700 10:26pm
09/09/1998 42.0996 40.538 40.9753 3233400 10:26pm
09/10/1998 40.3507 38.6642 39.4137 3861400 10:26pm
09/11/1998 40.6005 38.5392 40.2257 3699100 10:26pm
09/14/1998 41.2251 40.2257 40.3507 4132100 10:26pm
09/15/1998 41.9747 40.7879 41.3501 3278200 10:26pm
09/16/1998 42.7242 41.2876 42.3494 2997600 10:26pm
09/17/1998 41.475 39.9759 41.3501 3719200 10:26pm
09/18/1998 41.3501 40.0383 40.3507 4035400 10:26pm
09/21/1998 41.4125 38.9765 40.6005 4179800 10:26pm
09/22/1998 42.2245 40.1633 42.0371 3444700 10:26pm
09/23/1998 44.5981 41.8497 44.5356 6728400 10:26pm
09/24/1998 43.9735 41.475 42.4744 5922500 10:26pm
09/25/1998 42.9741 41.1002 42.9741 3129700 10:26pm
09/28/1998 44.3482 41.9747 42.3494 3180600 10:26pm
09/29/1998 43.1615 41.0377 41.3501 4152600 10:26pm
09/30/1998 41.1627 38.7266 39.4762 6986700 10:26pm
10/01/1998 39.3513 35.6035 36.1032 12645500 10:26pm
10/02/1998 37.2275 34.7915 35.6035 11546200 10:26pm
10/05/1998 35.6035 32.9801 35.1038 7351800 10:26pm
10/06/1998 37.7272 35.6035 36.8528 5608600 10:26pm
10/07/1998 37.7272 35.1663 35.9783 3791600 10:26pm
10/08/1998 34.854 31.6059 34.1044 13643600 10:26pm
10/09/1998 36.3531 33.0426 36.2281 5541400 10:26pm
10/12/1998 38.2269 37.1026 37.1026 4420900 10:26pm
10/13/1998 37.7897 36.9777 37.7272 3062100 10:26pm
10/14/1998 39.1014 37.0402 38.7266 3540500 10:26pm
10/15/1998 42.7242 37.8522 41.3501 5482400 10:26pm
10/16/1998 43.7236 41.3501 42.2245 8561700 10:26pm
10/19/1998 44.0984 42.5993 44.0984 5440600 10:26pm
10/20/1998 44.9104 42.5993 42.5993 6278800 10:26pm
10/21/1998 43.9735 42.9741 43.3488 3245800 10:26pm
10/22/1998 43.911 42.2245 43.6612 2852200 10:26pm
10/23/1998 43.6612 42.3494 42.6618 2200100 10:26pm
10/26/1998 43.2239 41.2876 41.7248 4215700 10:26pm
10/27/1998 43.4738 40.6005 40.8504 5434300 10:26pm
10/28/1998 42.6618 40.538 42.1621 2934000 10:26pm
10/29/1998 42.5993 41.6624 42.4744 2541600 10:26pm
10/30/1998 43.5362 42.1621 43.5362 4115000 10:26pm
11/02/1998 45.0353 43.7236 44.8479 3955100 10:26pm
11/03/1998 45.0353 43.099 43.1615 3893900 10:26pm
11/04/1998 44.7855 43.7236 44.4732 3544600 10:26pm
11/05/1998 45.3476 43.5987 45.2852 3283300 10:26pm
11/06/1998 45.8473 44.8479 45.1603 3859800 10:26pm
11/09/1998 45.4101 43.7861 45.2852 3130000 10:26pm
11/10/1998 46.6593 45.6599 46.2846 4693900 10:26pm
11/11/1998 46.9717 45.5975 46.2221 3198500 10:26pm
11/12/1998 46.5344 45.5975 45.9098 3104900 10:26pm
11/13/1998 46.5344 45.8473 46.472 2588500 10:26pm
11/16/1998 47.3464 46.1596 47.3464 4030100 10:26pm
11/17/1998 48.4083 46.8467 47.8461 5751400 10:26pm
11/18/1998 48.971 47.409 48.596 3145500 8:55pm
11/19/1998 49.3452 48.1584 49.0954 3713600 10:26pm
11/20/1998 49.72 48.9705 49.2828 3335300 10:26pm
11/23/1998 50.5945 49.4702 50.5945 3757400 10:26pm
11/24/1998 50.9692 49.9698 50.2822 3360200 10:26pm
11/25/1998 51.2816 50.4071 50.7194 3438700 10:26pm
11/27/1998 51.9686 50.2197 51.7188 1330400 10:26pm
11/30/1998 51.7188 49.72 49.72 3282500 10:26pm
12/01/1998 51 48.25 50.8125 3211100 10:26pm
12/02/1998 50.4375 49.5 50.0625 2483400 10:26pm
12/03/1998 51.0625 49.5 49.5625 3412900 10:26pm
12/04/1998 51.250 50.625 50.875 2923600 9:06am
12/07/1998 53.188 51.312 52.688 2709500 9:06am
12/08/1998 54.875 52.562 54.625 4153000 9:06am
12/09/1998 55.000 53.875 54.625 2960900 9:06am
12/10/1998 54.500 52.000 52.625 3328300 9:06am
12/11/1998 53.625 52.250 53.188 2284400 9:06am
12/14/1998 52.500 50.750 50.938 2564000 9:06am
12/15/1998 55.000 51.000 54.250 3877000 9:06am
12/16/1998 54.750 52.875 53.250 2612700 9:06am
12/17/1998 54.312 52.438 54.062 3664100 9:06am
12/18/1998 58.250 54.312 57.250 8188200 9:06am
12/21/1998 59.688 56.875 58.938 4675200 9:06am
12/22/1998 59.938 58.750 59.250 4077400 9:06am
12/23/1998 60.000 58.688 60.000 2781800 9:06am
12/24/1998 60.500 59.500 60.000 1147800 9:06am
12/26/1998 60 1/2 59 1/2 60 1152800 20:34
12/28/1998 60.375 59.188 59.375 2686000 9:06am
12/29/1998 61.750 59.188 61.562 2810500 9:06am
12/30/1998 62.000 60.438 61.312 2331000 8:55pm
12/31/1998 61.375 60.062 61.188 2185800 8:55pm
01/01/1999 61 5/16 61 5/16 61 5/16 0 -
01/04/1999 61.250 58.312 58.812 4874900 8:55pm
01/05/1999 59.438 58.312 58.375 3816700 8:55pm
01/06/1999 59.812 58.750 59.375 4726100 8:55pm
01/07/1999 59.000 57.812 58.438 5416100 8:55pm
01/08/1999 58.625 56.812 58.125 4175100 8:55pm
01/11/1999 57.438 55.000 56.500 5156200 8:55pm
01/12/1999 55.562 53.938 54.250 5631400 8:55pm
01/13/1999 55.000 51.875 54.031 11370700 8:55pm
01/14/1999 55.250 53.812 54.938 4836800 8:55pm
01/15/1999 55.438 54.500 54.875 5094600 8:55pm
01/19/1999 56.312 54.625 55.438 4233100 8:55pm
01/20/1999 57.938 55.312 57.312 5519600 8:55pm
01/21/1999 57.562 56.500 56.688 3844600 8:55pm
01/22/1999 56.938 55.125 55.938 3607600 8:55pm
01/25/1999 57.750 55.750 57.750 3734300 8:55pm
01/26/1999 59.312 57.062 58.312 5098500 8:55pm
01/27/1999 60.688 59.500 60.250 5636400 8:55pm
01/28/1999 60.750 59.750 60.000 3096000 8:55pm
01/29/1999 61.125 59.562 60.500 2893000 8:55pm
02/01/1999 60.500 59.000 59.125 3778000 8:55pm
02/02/1999 59.062 56.938 57.625 3195500 8:55pm
02/03/1999 58.875 57.000 58.625 3268700 8:55pm
02/04/1999 58.750 57.188 57.625 3149100 8:55pm
02/05/1999 58.188 55.125 55.875 4099600 8:55pm
02/08/1999 56.125 54.500 55.500 3442200 8:55pm
02/09/1999 55.375 53.812 54.250 3120700 8:55pm
02/10/1999 55.750 54.312 55.562 2790000 8:55pm
02/11/1999 58.438 55.312 58.250 3372700 8:55pm
02/12/1999 58.625 56.250 56.875 2897900 8:32pm
02/16/1999 58.250 57.062 58.062 2438800 8:32pm
02/17/1999 59.125 57.125 58.000 2944800 8:32pm
02/18/1999 58.500 57.375 58.438 2433300 8:32pm
02/19/1999 61.688 58.438 60.500 5800300 8:32pm
02/22/1999 61.500 59.812 61.500 4548300 8:32pm
02/23/1999 61.688 60.250 60.562 4520900 8:32pm
02/24/1999 61.438 59.625 59.625 4754300 7:55pm
02/25/1999 60.062 58.000 59.812 3931200 7:55pm
02/26/1999 60.812 58.750 59.688 3004400 7:55pm
03/01/1999 59.812 58.250 59.688 2527900 4:00PM
03/02/1999 61.000 58.875 58.938 3232300 4:28PM
03/03/1999 60.812 59.000 60.188 3107500 4:26PM
03/03/1999 60.812 59.000 60.188 3107500 4:26PM
03/04/1999 60.938 59.125 60.625 2518900 4:03PM
03/04/1999 60.938 59.125 60.625 2518900 4:03PM
03/05/1999 63.188 61.562 62.250 5772700 4:31PM
03/05/1999 63.188 61.562 62.250 5772700 4:31PM
03/08/1999 63.250 61.375 63.125 3401700 4:01PM
03/08/1999 63.250 61.375 63.125 3401700 4:01PM
03/09/1999 64.938 63.688 64.188 3677000 4:21PM
03/09/1999 64.938 63.688 64.188 3677000 4:21PM
03/10/1999 65.062 63.438 64.938 3205200 4:01PM
03/10/1999 65.062 63.438 64.938 3205200 4:01PM
03/11/1999 66.188 64.562 65.375 3718800 4:33PM
03/11/1999 66.188 64.562 65.375 3718800 4:33PM
03/12/1999 66.312 65.000 65.250 3020400 5:01PM
03/12/1999 66.312 65.000 65.250 3020400 5:01PM
03/15/1999 65.375 64.250 64.938 3457600 5:01PM
03/15/1999 65.375 64.250 64.938 3457600 5:01PM
03/16/1999 64.938 63.750 64.000 2660500 4:21PM
03/16/1999 64.938 63.750 64.000 2660500 4:21PM
03/17/1999 63.938 62.875 63.125 3712800 4:14PM
03/17/1999 63.938 62.875 63.125 3712800 4:14PM
03/18/1999 65.250 63.000 65.125 3639100 5:01PM
03/18/1999 65.250 63.000 65.125 3639100 5:01PM
03/19/1999 65.125 63.250 63.250 3699500 4:05PM
03/19/1999 65.125 63.250 63.250 3699500 4:05PM
03/22/1999 63.250 62.375 62.375 2584500 4:00PM
03/22/1999 63.250 62.375 62.375 2584500 4:00PM
03/22/1999 63.250 62.375 62.375 2584500 4:00PM
03/23/1999 62.250 60.250 60.438 4690600 4:01PM
03/24/1999 60.875 59.562 60.125 3167200 4:01PM
03/25/1999 63.875 60.125 63.625 3167600 4:02PM
03/26/1999 63.750 62.312 63.750 2109300 4:25PM
03/29/1999 64.625 63.125 64.125 2512300 4:23PM
03/30/1999 64.188 63.000 63.500 2005700 4:02PM
03/31/1999 64.562 61.938 62.250 2689600 4:03PM
04/01/1999 63.000 60.938 61.562 3269100 4:19PM
04/05/1999 63.188 60.188 63.062 4134400 5:01PM
04/08/1999 66.688 63.688 66.688 3835500 4:40PM
04/09/1999 67.938 65.688 67.312 3216200 4:00PM
04/12/1999 67.688 66.250 66.875 2615800 4:27PM
04/13/1999 66.625 64.062 64.688 2845400 4:01PM
04/14/1999 65.375 63.000 63.500 3183200 4:26PM
04/15/1999 63.250 60.750 63.000 5437300 4:00PM
04/16/1999 64.000 62.500 63.312 5122800 4:01PM
