Chip 1999 September

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

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

Wrap

Text File | 1999-04-16 | 242KB | 3,255 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.1 SYMBOL: INTC COMPANY NAME: INTEL CORP COM DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 07/09/1986 1.8117 1.7493 1.7909 576000 12:38pm 07/10/1986 1.8117 1.7389 1.7493 1330000 12:38pm 07/11/1986 1.7493 1.5619 1.6035 3300000 12:38pm 07/14/1986 1.6243 1.5827 1.6035 594300 12:38pm 07/15/1986 1.6452 1.5619 1.5827 763800 12:38pm 07/16/1986 1.6035 1.5202 1.5306 835900 12:38pm 07/17/1986 1.5619 1.4994 1.5619 855400 12:38pm 07/18/1986 1.5619 1.4577 1.4577 791400 12:38pm 07/21/1986 1.4994 1.4577 1.4577 407400 12:38pm 07/22/1986 1.5202 1.4369 1.5202 455400 12:38pm 07/23/1986 1.5619 1.4994 1.4994 1020000 12:38pm 07/24/1986 1.541 1.4786 1.541 1130000 12:38pm 07/25/1986 1.6452 1.5202 1.6452 519000 12:38pm 07/28/1986 1.666 1.5619 1.5827 556700 12:38pm 07/29/1986 1.5827 1.541 1.5619 369900 12:38pm 07/30/1986 1.6035 1.5202 1.6035 778600 12:38pm 07/31/1986 1.666 1.5202 1.5202 1070000 12:37pm 08/01/1986 1.5827 1.4994 1.5202 846600 12:37pm 08/04/1986 1.5202 1.4369 1.4994 591600 12:37pm 08/05/1986 1.4786 1.3744 1.3848 725500 12:37pm 08/06/1986 1.4369 1.364 1.4161 735700 12:37pm 08/07/1986 1.4994 1.4161 1.4577 590600 12:37pm 08/08/1986 1.6035 1.4577 1.5827 1240000 12:37pm 08/11/1986 1.666 1.5827 1.6243 676800 12:37pm 08/12/1986 1.7284 1.6139 1.7076 1150000 12:37pm 08/13/1986 1.7701 1.6452 1.666 714600 12:37pm 08/14/1986 1.6868 1.6452 1.6452 305800 12:37pm 08/15/1986 1.666 1.6347 1.6452 295500 12:37pm 08/18/1986 1.666 1.6243 1.6452 159700 12:37pm 08/19/1986 1.7076 1.6243 1.6868 340300 12:37pm 08/20/1986 1.7909 1.6868 1.7701 363000 12:37pm 08/21/1986 1.8117 1.7701 1.7909 702600 12:37pm 08/22/1986 1.895 1.7701 1.8742 550700 12:37pm 08/25/1986 1.895 1.8117 1.8117 449200 12:37pm 08/26/1986 1.8742 1.8117 1.8742 390300 12:37pm 08/27/1986 1.895 1.8326 1.8742 483300 12:37pm 08/28/1986 1.895 1.8534 1.8534 395000 12:37pm 08/29/1986 2.02 1.8534 1.9159 915900 12:37pm 09/02/1986 1.9367 1.7909 1.8117 732600 12:37pm 09/03/1986 1.8326 1.7701 1.8326 746200 12:37pm 09/04/1986 1.9367 1.8326 1.895 814900 12:37pm 09/05/1986 1.9367 1.8326 1.8742 690400 12:37pm 09/08/1986 1.8742 1.8326 1.8534 406800 12:37pm 09/09/1986 1.895 1.8117 1.8117 845800 12:37pm 09/10/1986 1.8326 1.7284 1.8117 675400 12:37pm 09/11/1986 1.8117 1.7076 1.7076 950600 12:37pm 09/12/1986 1.7284 1.666 1.666 944400 12:37pm 09/15/1986 1.7284 1.5619 1.6035 618000 12:37pm 09/16/1986 1.6868 1.5827 1.666 411200 12:37pm 09/17/1986 1.7284 1.6243 1.7076 390300 12:37pm 09/18/1986 1.8117 1.6868 1.7701 584200 12:37pm 09/19/1986 1.7701 1.666 1.7076 536800 12:37pm 09/22/1986 1.7701 1.666 1.7493 250600 12:37pm 09/23/1986 1.8326 1.6868 1.718 1100000 12:37pm 09/24/1986 1.7493 1.6243 1.666 918000 12:37pm 09/25/1986 1.666 1.5619 1.6035 602400 12:37pm 09/26/1986 1.6452 1.5619 1.6243 686200 12:37pm 09/29/1986 1.6243 1.5619 1.6035 698600 12:37pm 09/30/1986 1.6452 1.5827 1.6243 471400 12:37pm 10/01/1986 1.666 1.6035 1.6347 558900 12:37pm 10/02/1986 1.6452 1.4994 1.5619 817500 12:37pm 10/03/1986 1.6452 1.5202 1.6452 5100 12:37pm 10/06/1986 1.6868 1.6243 1.6452 1000000 12:37pm 10/07/1986 1.6452 1.5619 1.5723 654400 12:37pm 10/08/1986 1.5827 1.4994 1.541 871800 12:37pm 10/09/1986 1.5827 1.4994 1.5619 1130000 12:37pm 10/10/1986 1.6452 1.541 1.6243 1740000 12:37pm 10/13/1986 1.6452 1.6035 1.6452 162000 12:37pm 10/14/1986 1.7076 1.6243 1.6452 323100 12:37pm 10/15/1986 1.6452 1.5827 1.6035 780400 12:37pm 10/16/1986 1.6243 1.6035 1.6035 258700 12:37pm 10/17/1986 1.6243 1.5827 1.6035 379500 12:37pm 10/20/1986 1.6035 1.541 1.5619 265900 12:37pm 10/21/1986 1.6035 1.541 1.5827 564500 12:37pm 10/22/1986 1.6243 1.5827 1.6035 318600 12:37pm 10/23/1986 1.7284 1.5827 1.6868 1190000 12:37pm 10/24/1986 1.7493 1.6868 1.7284 841900 12:37pm 10/27/1986 1.7909 1.7284 1.7493 699200 12:37pm 10/28/1986 1.7493 1.666 1.666 459700 12:37pm 10/29/1986 1.718 1.6452 1.6868 350200 12:37pm 10/30/1986 1.7493 1.666 1.7076 625300 12:37pm 10/31/1986 1.7076 1.666 1.6868 808400 12:37pm 11/03/1986 1.7076 1.666 1.6868 333200 12:37pm 11/04/1986 1.7909 1.666 1.7909 884800 12:37pm 11/05/1986 1.8222 1.7493 1.7701 928400 12:37pm 11/06/1986 1.7909 1.7284 1.7909 761600 12:37pm 11/07/1986 1.8117 1.7701 1.7701 382300 12:37pm 11/10/1986 1.7909 1.7076 1.7389 408300 12:37pm 11/11/1986 1.7701 1.6868 1.7284 287000 12:37pm 11/12/1986 1.7284 1.6868 1.6868 236300 12:37pm 11/13/1986 1.7284 1.666 1.666 276200 12:37pm 11/14/1986 1.7076 1.666 1.6868 178500 12:37pm 11/17/1986 1.7284 1.6243 1.7076 346700 12:37pm 11/18/1986 1.7284 1.6452 1.666 338900 12:37pm 11/19/1986 1.7076 1.6452 1.666 574600 12:37pm 11/20/1986 1.7284 1.666 1.7076 254400 12:37pm 11/21/1986 1.7493 1.666 1.7493 605200 12:37pm 11/24/1986 1.7909 1.7284 1.7909 1030000 12:37pm 11/25/1986 1.8534 1.7701 1.8534 577700 12:37pm 11/26/1986 1.8742 1.8326 1.8742 525900 12:37pm 11/28/1986 1.9159 1.8534 1.9159 342900 12:37pm 12/01/1986 1.9575 1.8326 1.9575 743500 12:37pm 12/02/1986 1.9783 1.895 1.9367 1470000 12:37pm 12/03/1986 1.9575 1.9159 1.9159 687800 12:37pm 12/04/1986 1.9367 1.8742 1.8846 731500 12:37pm 12/05/1986 1.895 1.8326 1.8326 431700 12:37pm 12/08/1986 1.8534 1.7909 1.8534 476200 12:37pm 12/09/1986 1.895 1.8326 1.8326 578600 12:37pm 12/10/1986 1.8742 1.8326 1.8534 382400 12:37pm 12/11/1986 1.9159 1.8534 1.8742 1090000 12:37pm 12/12/1986 1.895 1.8534 1.8742 520800 12:37pm 12/15/1986 1.895 1.8534 1.8742 411900 12:37pm 12/16/1986 1.895 1.8742 1.895 966400 12:37pm 12/17/1986 1.9367 1.8742 1.895 581300 12:37pm 12/18/1986 1.9159 1.8742 1.895 367300 12:37pm 12/19/1986 1.9367 1.8742 1.895 1010000 12:37pm 12/22/1986 1.9159 1.8742 1.895 536700 12:37pm 12/23/1986 1.9159 1.8013 1.8117 1060000 12:37pm 12/24/1986 1.8326 1.7909 1.7909 224500 12:37pm 12/26/1986 1.8326 1.7909 1.8326 158100 12:37pm 12/29/1986 1.8326 1.7701 1.7909 246400 12:37pm 12/30/1986 1.7909 1.7284 1.7701 812800 12:37pm 12/31/1986 1.8117 1.7284 1.7493 421300 12:37pm 01/02/1987 1.7701 1.7284 1.7701 120600 12:37pm 01/05/1987 1.8117 1.7493 1.7909 636700 12:37pm 01/06/1987 1.8326 1.7701 1.8326 876100 12:37pm 01/07/1987 1.9367 1.8117 1.9367 673500 12:37pm 01/08/1987 2.0512 1.9159 2.02 1600000 12:37pm 01/09/1987 2.1033 1.9992 2.0616 1770000 12:37pm 01/12/1987 2.1554 2.02 2.1241 1360000 12:37pm 01/13/1987 2.1449 2.1033 2.1449 1090000 12:37pm 01/14/1987 2.3532 2.1449 2.3219 3650000 12:37pm 01/15/1987 2.4156 2.2907 2.4052 3770000 12:37pm 01/16/1987 2.4052 2.2699 2.2907 1590000 12:37pm 01/19/1987 2.4156 2.2595 2.4156 2010000 12:37pm 01/20/1987 2.4365 2.3115 2.3324 1590000 12:37pm 01/21/1987 2.3324 2.2282 2.2907 978100 12:37pm 01/22/1987 2.4573 2.2699 2.4365 2090000 12:37pm 01/23/1987 2.5198 2.4156 2.4469 3460000 12:37pm 01/26/1987 2.4365 2.374 2.3844 631600 12:37pm 01/27/1987 2.4573 2.3948 2.4365 1430000 12:37pm 01/28/1987 2.4781 2.3948 2.4781 2120000 12:37pm 01/29/1987 2.5198 2.3948 2.3948 2640000 12:37pm 01/30/1987 2.6031 2.3324 2.6031 3300000 12:37pm 02/02/1987 2.9154 2.5822 2.8946 5200000 12:37pm 02/03/1987 2.9779 2.8321 2.9154 3060000 12:37pm 02/04/1987 2.8946 2.8113 2.8842 1690000 12:37pm 02/05/1987 2.9362 2.853 2.8946 1700000 12:37pm 02/06/1987 2.9571 2.8738 2.9154 2030000 12:37pm 02/09/1987 2.9362 2.8946 2.9154 1000000 12:37pm 02/10/1987 2.9362 2.8321 2.9362 1790000 12:37pm 02/11/1987 3.207 2.8946 3.1757 2830000 12:37pm 02/12/1987 3.1237 2.9779 3.0196 2350000 12:37pm 02/13/1987 3.0612 2.9987 3.0196 1370000 12:37pm 02/17/1987 3.1237 3.0196 3.1028 1780000 12:37pm 02/18/1987 3.1653 2.9987 3.082 1520000 12:37pm 02/19/1987 3.1445 3.0404 3.1028 1340000 12:37pm 02/20/1987 3.1028 2.8946 2.9362 923800 12:37pm 02/23/1987 2.9571 2.8009 2.905 1450000 12:37pm 02/24/1987 3.0404 2.853 2.9987 1000000 12:37pm 02/25/1987 3.1445 2.9987 3.1445 2420000 12:37pm 02/26/1987 3.207 3.1028 3.1653 1900000 12:37pm 02/27/1987 3.1861 3.1237 3.1653 945400 12:37pm 03/02/1987 3.1653 3.0612 3.082 1400000 12:37pm 03/03/1987 3.1028 2.9362 2.9779 1340000 12:37pm 03/04/1987 3.0612 2.9571 3.0404 1870000 12:37pm 03/05/1987 3.1028 3.0091 3.0404 1330000 12:37pm 03/06/1987 3.0612 2.9779 2.9987 736000 12:37pm 03/09/1987 2.9987 2.8738 2.9571 846600 12:37pm 03/10/1987 3.0196 2.9362 2.9987 896900 12:37pm 03/11/1987 3.0404 2.9779 2.9779 837300 12:37pm 03/12/1987 2.9779 2.905 2.9571 1160000 12:37pm 03/13/1987 2.9779 2.8738 2.8946 997500 12:37pm 03/16/1987 2.9779 2.853 2.9675 625000 12:37pm 03/17/1987 3.1653 2.9571 3.1653 1040000 12:37pm 03/18/1987 3.2486 3.1653 3.1861 2130000 12:37pm 03/19/1987 3.3319 3.1861 3.3319 1660000 12:37pm 03/20/1987 3.3944 3.2694 3.2903 1560000 12:37pm 03/23/1987 3.2903 3.2278 3.259 1220000 12:37pm 03/24/1987 3.2694 3.1445 3.1966 914600 12:37pm 03/25/1987 3.207 3.1028 3.1861 1670000 12:37pm 03/26/1987 3.2903 3.1861 3.2903 1520000 12:37pm 03/27/1987 3.4985 3.3319 3.3944 2950000 12:37pm 03/30/1987 3.4569 3.1861 3.207 1810000 12:37pm 03/31/1987 3.3111 3.2278 3.2694 1080000 12:37pm 04/01/1987 3.4152 3.1861 3.4152 1390000 12:37pm 04/02/1987 3.5401 3.3527 3.3736 1860000 12:37pm 04/03/1987 3.6339 3.3944 3.6026 2560000 12:37pm 04/06/1987 3.6859 3.5193 3.5401 826800 12:37pm 04/07/1987 3.5714 3.4569 3.4985 1300000 12:37pm 04/08/1987 3.6859 3.4777 3.6443 1790000 12:37pm 04/09/1987 3.6651 3.5401 3.6651 1330000 12:37pm 04/10/1987 3.8109 3.6443 3.738 2290000 12:37pm 04/13/1987 3.7276 3.4569 3.4777 1420000 12:37pm 04/14/1987 3.4985 3.3527 3.3944 1930000 12:37pm 04/15/1987 3.4777 3.4152 3.4569 1470000 12:37pm 04/16/1987 3.6443 3.4569 3.5818 1400000 12:37pm 04/20/1987 3.5818 3.4777 3.4881 675400 12:37pm 04/21/1987 3.6963 3.3736 3.6651 1390000 12:37pm 04/22/1987 3.7276 3.6026 3.6234 1820000 12:37pm 04/23/1987 3.7692 3.6234 3.7276 1630000 12:37pm 04/24/1987 3.7692 3.6651 3.6859 1620000 12:37pm 04/27/1987 3.8317 3.6234 3.79 1440000 12:37pm 04/28/1987 3.9358 3.7692 3.8733 1510000 12:37pm 04/29/1987 3.9983 3.8525 3.8733 1270000 12:37pm 04/30/1987 3.9775 3.8733 3.915 2410000 12:37pm 05/01/1987 3.915 3.8005 3.8525 967800 12:37pm 05/04/1987 3.8733 3.79 3.8525 433400 12:37pm 05/05/1987 3.9566 3.8317 3.9358 630800 12:37pm 05/06/1987 3.915 3.8109 3.8525 1280000 12:37pm 05/07/1987 3.8733 3.7484 3.79 1020000 12:37pm 05/08/1987 3.8213 3.7276 3.7692 1020000 12:37pm 05/11/1987 3.8109 3.7067 3.7276 1770000 12:37pm 05/12/1987 3.7276 3.6026 3.6547 954400 12:37pm 05/13/1987 3.7484 3.6443 3.7276 1080000 12:37pm 05/14/1987 3.7484 3.6859 3.7276 393700 12:37pm 05/15/1987 3.7276 3.6859 3.6859 491600 12:37pm 05/18/1987 3.7067 3.561 3.6443 1260000 12:37pm 05/19/1987 3.6339 3.3944 3.4152 1280000 12:37pm 05/20/1987 3.5193 3.3736 3.4777 1720000 12:37pm 05/21/1987 3.5193 3.436 3.4777 524400 12:37pm 05/22/1987 3.4985 3.2903 3.3215 886400 12:37pm 05/26/1987 3.5401 3.3111 3.5401 1020000 12:37pm 05/27/1987 3.561 3.4777 3.5401 599000 12:37pm 05/28/1987 3.6026 3.4777 3.5922 528200 12:37pm 05/29/1987 3.7276 3.6026 3.6547 1020000 12:37pm 06/01/1987 3.6651 3.4985 3.5193 692600 12:37pm 06/02/1987 3.4985 3.3111 3.3111 1830000 12:37pm 06/03/1987 3.4777 3.3111 3.3736 1470000 12:37pm 06/04/1987 3.3944 3.2903 3.3736 569300 12:37pm 06/05/1987 3.3944 3.3319 3.3527 427000 12:37pm 06/08/1987 3.4673 3.3319 3.4569 1100000 12:37pm 06/09/1987 3.6651 3.4985 3.6026 2060000 12:37pm 06/10/1987 3.6651 3.4985 3.5193 1160000 12:37pm 06/11/1987 3.6026 3.3944 3.5818 1280000 12:37pm 06/12/1987 3.6651 3.5193 3.5193 860000 12:37pm 06/15/1987 3.561 3.436 3.436 1120000 12:37pm 06/16/1987 3.4569 3.3111 3.3944 1580000 12:37pm 06/17/1987 3.561 3.3944 3.5401 984400 12:37pm 06/18/1987 3.5818 3.4777 3.5089 565000 12:37pm 06/19/1987 3.5401 3.3736 3.436 831200 12:37pm 06/22/1987 3.5401 3.436 3.5401 500400 12:37pm 06/23/1987 3.6443 3.4777 3.6234 568100 12:37pm 06/24/1987 3.6651 3.561 3.561 659900 12:37pm 06/25/1987 3.6443 3.436 3.4777 1650000 12:37pm 06/26/1987 3.7276 3.4569 3.7067 2660000 12:37pm 06/29/1987 3.7588 3.6547 3.7067 1290000 12:37pm 06/30/1987 3.7276 3.6026 3.6651 1170000 12:37pm 07/01/1987 3.8317 3.6026 3.79 1250000 12:37pm 07/02/1987 3.915 3.79 3.8525 828000 12:37pm 07/06/1987 3.8733 3.6859 3.7276 616800 12:37pm 07/07/1987 3.7484 3.6651 3.6859 464200 12:37pm 07/08/1987 3.7067 3.561 3.6339 1180000 12:37pm 07/09/1987 3.8109 3.6026 3.7692 1000000 12:37pm 07/10/1987 3.8837 3.7692 3.8109 1000000 12:37pm 07/13/1987 3.915 3.7276 3.8942 817200 12:37pm 07/14/1987 4.0816 3.915 4.0816 2720000 12:37pm 07/15/1987 4.1024 3.9983 4.0191 1280000 12:37pm 07/16/1987 4.1232 4.0399 4.1024 976900 12:37pm 07/17/1987 4.2065 4.0399 4.0816 1450000 12:37pm 07/20/1987 4.1024 3.9566 3.967 585900 12:37pm 07/21/1987 4.0399 3.915 3.915 849000 12:37pm 07/22/1987 3.9566 3.8005 3.8733 1570000 12:37pm 07/23/1987 3.8733 3.7276 3.8109 717000 12:37pm 07/24/1987 3.8525 3.7484 3.8421 649500 12:37pm 07/27/1987 3.8733 3.79 3.8317 226300 12:37pm 07/28/1987 3.9358 3.8525 3.915 965600 12:37pm 07/29/1987 3.9358 3.8942 3.9358 522500 12:37pm 07/30/1987 4.0607 3.915 4.0191 727100 12:37pm 07/31/1987 4.0607 3.9462 3.9775 1150000 12:37pm 08/03/1987 3.9566 3.7692 3.8109 900000 1:06pm 08/04/1987 3.8317 3.7276 3.8109 803600 12:37pm 08/05/1987 3.9566 3.8317 3.9046 865200 12:37pm 08/06/1987 4.0816 3.8942 4.0191 1080000 12:37pm 08/07/1987 4.1649 4.0399 4.1024 1900000 12:37pm 08/10/1987 4.1857 4.0816 4.1753 951700 12:37pm 08/11/1987 4.2898 4.1649 4.2794 2130000 12:37pm 08/12/1987 4.2898 4.1649 4.1649 1390000 12:37pm 08/13/1987 4.269 4.144 4.269 1070000 12:37pm 08/14/1987 4.2898 4.2065 4.269 908800 12:37pm 08/17/1987 4.3106 4.2065 4.2273 721200 12:37pm 08/18/1987 4.269 4.1649 4.2065 1110000 12:37pm 08/19/1987 4.2065 4.1232 4.1857 718200 12:37pm 08/20/1987 4.269 4.1649 4.2482 976800 12:37pm 08/21/1987 4.3731 4.2273 4.3523 1180000 12:37pm 08/24/1987 4.3939 4.2898 4.3315 831500 12:37pm 08/25/1987 4.4772 4.3315 4.4564 1080000 12:37pm 08/26/1987 4.5814 4.4356 4.5814 1530000 12:37pm 08/27/1987 4.6855 4.5189 4.623 2810000 12:37pm 08/28/1987 4.623 4.3731 4.4148 1390000 12:37pm 08/31/1987 4.4356 4.3315 4.3939 1120000 12:37pm 09/01/1987 4.4772 4.3523 4.3627 932100 12:37pm 09/02/1987 4.3939 4.3106 4.3315 1590000 12:37pm 09/03/1987 4.4564 4.2898 4.4148 1660000 12:37pm 09/04/1987 4.4981 4.4148 4.4772 1360000 12:37pm 09/08/1987 4.4772 4.3315 4.4148 1270000 12:37pm 09/09/1987 4.4564 4.3939 4.4252 1110000 12:37pm 09/10/1987 4.5605 4.4356 4.5397 1770000 12:37pm 09/11/1987 4.5814 4.4772 4.5189 1060000 12:37pm 09/14/1987 4.5605 4.4772 4.5189 675200 12:37pm 09/15/1987 4.5189 4.4564 4.4772 718500 12:37pm 09/16/1987 4.5814 4.4564 4.4981 1240000 12:37pm 09/17/1987 4.5397 4.4772 4.5189 1080000 12:37pm 09/18/1987 4.623 4.4981 4.6022 1010000 12:37pm 09/21/1987 4.6438 4.4772 4.4981 1300000 12:37pm 09/22/1987 4.6647 4.4252 4.6542 1330000 12:37pm 09/23/1987 4.8521 4.6647 4.8312 2600000 12:37pm 09/24/1987 4.9041 4.7896 4.8625 1130000 12:37pm 09/25/1987 4.8729 4.7688 4.8104 946900 12:37pm 09/28/1987 4.8729 4.7896 4.8417 2380000 12:37pm 09/29/1987 4.8729 4.748 4.7688 1260000 12:37pm 09/30/1987 4.8521 4.7271 4.8104 1270000 12:37pm 10/01/1987 5.0603 4.8312 5.0395 1950000 12:37pm 10/02/1987 5.1957 5.0187 5.1644 2600000 12:37pm 10/05/1987 5.2269 5.102 5.2269 1390000 12:37pm 10/06/1987 5.2269 5.0603 5.0603 1740000 12:37pm 10/07/1987 5.0811 4.977 5.0603 1470000 12:37pm 10/08/1987 5.0811 4.9145 4.9562 1430000 12:37pm 10/09/1987 5.102 4.977 4.977 2160000 12:37pm 10/12/1987 4.9978 4.8729 4.9354 1490000 12:37pm 10/13/1987 4.9562 4.7896 4.8729 1980000 12:37pm 10/14/1987 4.8937 4.6438 4.7063 1710000 12:37pm 10/15/1987 4.7271 4.4981 4.5397 2840000 12:37pm 10/16/1987 4.5814 4.2898 4.3315 2280000 12:37pm 10/19/1987 4.2482 3.4777 3.4985 4040000 12:37pm 10/20/1987 3.7484 2.9883 3.2694 2660000 12:37pm 10/21/1987 3.4985 3.3319 3.3631 3330000 12:37pm 10/22/1987 3.3527 2.7905 2.9154 6070000 12:37pm 10/23/1987 2.8946 2.728 2.7697 2520000 12:37pm 10/26/1987 2.728 2.2282 2.249 2250000 12:37pm 10/27/1987 2.4989 2.249 2.3948 2070000 12:37pm 10/28/1987 2.6655 2.2699 2.6447 3310000 12:37pm 10/29/1987 3.4673 2.7176 3.3423 4840000 12:37pm 10/30/1987 3.6234 3.2486 3.2486 4010000 12:37pm 11/02/1987 3.3111 3.1861 3.3111 2000000 12:37pm 11/03/1987 3.3111 2.9831 3.2486 2680000 12:37pm 11/04/1987 3.3423 3.0924 3.2798 2120000 12:37pm 11/05/1987 3.561 3.1861 3.5297 2390000 12:37pm 11/06/1987 3.5297 3.2486 3.2798 3350000 12:37pm 11/09/1987 3.2486 2.905 2.9362 2470000 12:37pm 11/10/1987 2.9675 2.7488 2.7645 2010000 12:37pm 11/11/1987 2.9987 2.7801 2.8425 2010000 12:37pm 11/12/1987 3.1549 3.03 3.108 3140000 12:37pm 11/13/1987 3.1549 3.03 3.03 1510000 12:37pm 11/16/1987 3.1861 2.9675 2.9987 1260000 12:37pm 11/17/1987 2.9987 2.7488 2.7801 2140000 12:37pm 11/18/1987 2.9362 2.6864 2.905 2380000 12:37pm 11/19/1987 2.905 2.6864 2.702 1800000 12:37pm 11/20/1987 2.7176 2.5302 2.6707 3540000 12:37pm 11/23/1987 2.8113 2.5926 2.7801 1240000 12:37pm 11/24/1987 3.03 2.8113 2.9987 2400000 12:37pm 11/25/1987 3.0612 2.9362 2.9675 1100000 12:37pm 11/27/1987 2.9987 2.8425 2.8425 450200 12:37pm 11/30/1987 2.7488 2.5614 2.6864 1870000 12:37pm 12/01/1987 2.8113 2.6864 2.7176 992800 12:37pm 12/02/1987 2.905 2.7176 2.8113 1270000 12:37pm 12/03/1987 2.9206 2.6239 2.6551 1420000 12:37pm 12/04/1987 2.7488 2.5926 2.6239 2090000 12:37pm 12/07/1987 2.8425 2.6551 2.8113 1700000 12:37pm 12/08/1987 3.03 2.8113 2.9987 2340000 12:37pm 12/09/1987 3.2486 2.9362 3.1861 1660000 12:37pm 12/10/1987 3.2174 2.9831 2.9987 9540000 12:37pm 12/11/1987 3.0924 2.9987 3.03 1390000 12:37pm 12/14/1987 3.2486 3.03 3.2174 2700000 12:37pm 12/15/1987 3.2798 3.1237 3.1861 1620000 12:37pm 12/16/1987 3.2798 3.1549 3.2486 1290000 12:37pm 12/17/1987 3.3736 3.2018 3.2174 1730000 12:37pm 12/18/1987 3.3736 3.1861 3.3423 1440000 12:37pm 12/21/1987 3.4673 3.2798 3.4516 1200000 12:37pm 12/22/1987 3.4985 3.2798 3.4048 1950000 12:37pm 12/23/1987 3.4673 3.3736 3.436 1600000 12:37pm 12/24/1987 3.4673 3.3423 3.4048 784100 12:37pm 12/28/1987 3.3736 3.0612 3.1237 1650000 12:37pm 12/29/1987 3.2798 3.0924 3.2486 1400000 12:37pm 12/30/1987 3.3423 3.2486 3.3423 1380000 12:37pm 12/31/1987 3.3423 3.2174 3.3111 1060000 12:37pm 01/04/1988 3.5297 3.3423 3.4673 1200000 12:37pm 01/05/1988 3.6234 3.4673 3.4985 1780000 12:37pm 01/06/1988 3.6547 3.4985 3.5922 1870000 12:37pm 01/07/1988 3.5922 3.4673 3.561 1840000 12:37pm 01/08/1988 3.5922 3.2174 3.2486 2260000 12:37pm 01/11/1988 3.3423 3.1861 3.3423 1850000 12:37pm 01/12/1988 3.4048 3.0143 3.2486 3170000 12:37pm 01/13/1988 3.2486 3.0612 3.0924 3920000 12:37pm 01/14/1988 3.2486 3.1549 3.1861 2380000 12:37pm 01/15/1988 3.4673 3.2174 3.3423 3140000 12:37pm 01/18/1988 3.3423 3.1549 3.1861 1220000 12:37pm 01/19/1988 3.1549 3.0612 3.0924 1580000 12:37pm 01/20/1988 3.0768 2.702 2.8113 3680000 12:37pm 01/21/1988 3.03 2.8113 2.9987 2340000 12:37pm 01/22/1988 3.0924 2.9987 3.0456 2180000 12:37pm 01/25/1988 3.1861 3.03 3.1237 1180000 12:37pm 01/26/1988 3.1237 2.9987 3.03 975200 12:37pm 01/27/1988 3.0612 2.9362 2.9987 1620000 12:37pm 01/28/1988 3.1237 3.03 3.0768 743000 12:37pm 01/29/1988 3.2174 3.0612 3.1861 1660000 12:37pm 02/01/1988 3.2486 3.0924 3.0924 1380000 12:37pm 02/02/1988 3.1237 3.03 3.0612 1030000 12:37pm 02/03/1988 3.0924 2.8738 2.9362 1350000 12:37pm 02/04/1988 2.9675 2.8738 2.9675 1480000 12:37pm 02/05/1988 3.0612 2.9675 2.9675 1360000 12:37pm 02/08/1988 3.0612 2.9362 3.03 1010000 12:37pm 02/09/1988 3.1237 2.9987 3.108 1200000 12:37pm 02/10/1988 3.2798 3.0924 3.2486 2160000 12:37pm 02/11/1988 3.2798 3.1705 3.2174 1300000 12:37pm 02/12/1988 3.3111 3.1549 3.1861 1270000 12:37pm 02/16/1988 3.2798 3.1549 3.2798 1150000 12:37pm 02/17/1988 3.3736 3.2174 3.2174 1370000 12:37pm 02/18/1988 3.3423 3.2174 3.2486 1460000 12:37pm 02/19/1988 3.3423 3.233 3.2798 1100000 12:37pm 02/22/1988 3.4985 3.2798 3.4829 2350000 12:37pm 02/23/1988 3.5922 3.4673 3.5297 2980000 12:37pm 02/24/1988 3.5766 3.4985 3.561 1640000 12:37pm 02/25/1988 3.6547 3.4673 3.4829 2840000 12:37pm 02/26/1988 3.5297 3.4048 3.4985 2700000 12:37pm 02/29/1988 3.5297 3.3892 3.5297 1810000 12:37pm 03/01/1988 3.5922 3.436 3.5297 1870000 12:37pm 03/02/1988 3.6859 3.561 3.6234 2220000 12:37pm 03/03/1988 3.7796 3.6234 3.7484 1980000 12:37pm 03/04/1988 3.8109 3.6234 3.7796 2850000 12:37pm 03/07/1988 3.9358 3.7484 3.9046 3020000 12:37pm 03/08/1988 3.9358 3.8421 3.8421 2270000 12:37pm 03/09/1988 3.9983 3.8421 3.9514 2730000 12:37pm 03/10/1988 4.092 3.7796 3.8109 3190000 12:37pm 03/11/1988 3.9046 3.7796 3.8109 1890000 12:37pm 03/14/1988 4.0607 3.8421 4.0295 1470000 12:37pm 03/15/1988 4.0295 3.8421 3.9358 1660000 12:37pm 03/16/1988 3.967 3.764 3.8733 4960000 12:37pm 03/17/1988 3.967 3.8421 3.9358 2070000 12:37pm 03/18/1988 4.0451 3.9046 3.967 2280000 12:37pm 03/21/1988 3.9358 3.7952 3.8733 913400 12:37pm 03/22/1988 3.967 3.8109 3.9358 1490000 12:37pm 03/23/1988 4.0295 3.7796 3.8109 1720000 12:37pm 03/24/1988 3.8109 3.5297 3.5922 2110000 12:37pm 03/25/1988 3.6859 3.5297 3.5454 1220000 12:37pm 03/28/1988 3.6859 3.4516 3.6859 1480000 12:37pm 03/29/1988 3.7796 3.6547 3.6859 1580000 12:37pm 03/30/1988 3.7796 3.561 3.6078 2300000 12:37pm 03/31/1988 3.6859 3.561 3.6703 960900 12:37pm 04/04/1988 3.8109 3.6547 3.7015 1060000 12:37pm 04/05/1988 3.8109 3.6859 3.7796 1020000 12:37pm 04/06/1988 3.967 3.7796 3.967 1680000 12:37pm 04/07/1988 4.092 3.967 3.967 3260000 12:37pm 04/08/1988 4.092 3.9358 4.0295 1970000 12:37pm 04/11/1988 4.1857 3.9983 4.1545 2340000 12:37pm 04/12/1988 4.1857 4.0607 4.1232 933600 12:37pm 04/13/1988 4.1232 3.9983 4.0607 1200000 12:37pm 04/14/1988 3.9983 3.8265 3.8889 1690000 12:37pm 04/15/1988 3.9046 3.7172 3.8109 2070000 12:37pm 04/18/1988 3.8733 3.7484 3.8109 1160000 12:37pm 04/19/1988 3.967 3.8421 3.8733 1107100 12:37pm 04/20/1988 3.9202 3.7796 3.9046 1400000 12:37pm 04/21/1988 3.967 3.7484 3.764 1550000 12:37pm 04/22/1988 3.8733 3.7796 3.8577 1020000 12:37pm 04/25/1988 3.9358 3.8421 3.8733 829900 12:37pm 04/26/1988 3.9983 3.8421 3.9983 1340000 12:37pm 04/27/1988 4.0607 3.9514 4.0295 1260000 12:37pm 04/28/1988 4.0607 3.9358 3.967 1670000 12:37pm 04/29/1988 3.9983 3.8421 3.8733 1180000 12:37pm 05/02/1988 3.967 3.8733 3.967 504100 12:37pm 05/03/1988 4.092 3.9358 4.0295 1070000 12:37pm 05/04/1988 4.1545 3.9983 4.0295 1640000 12:37pm 05/05/1988 4.0607 3.9983 4.0295 910900 12:37pm 05/06/1988 4.1232 3.9983 3.9983 1510000 12:37pm 05/09/1988 4.0295 3.9046 3.967 984500 12:37pm 05/10/1988 3.9983 3.8109 3.8889 1330000 12:37pm 05/11/1988 3.8733 3.7796 3.8265 1330000 12:37pm 05/12/1988 3.9358 3.8421 3.9046 833100 12:37pm 05/13/1988 4.0295 3.9046 3.9827 699300 12:37pm 05/16/1988 4.0295 3.9358 3.9983 749500 12:37pm 05/17/1988 4.0607 3.9358 3.9358 1430000 12:37pm 05/18/1988 3.967 3.7484 3.7952 1220000 12:37pm 05/19/1988 3.7796 3.6234 3.7172 2610000 12:37pm 05/20/1988 3.7796 3.6859 3.7328 1150000 12:37pm 05/23/1988 3.7484 3.6234 3.6547 1190000 12:37pm 05/24/1988 3.7172 3.6547 3.7015 905200 12:37pm 05/25/1988 3.7484 3.6547 3.6703 543500 12:37pm 05/26/1988 3.7484 3.6547 3.7015 768000 12:37pm 05/27/1988 3.7484 3.6859 3.7484 551300 12:37pm 05/31/1988 3.8421 3.7172 3.8421 1130000 12:37pm 06/01/1988 3.967 3.8109 3.9046 1540000 12:37pm 06/02/1988 3.967 3.8421 3.8421 1790000 12:37pm 06/03/1988 4.0451 3.8733 3.9983 1960000 12:37pm 06/06/1988 4.2013 3.9983 4.1857 2680000 12:37pm 06/07/1988 4.2482 4.1232 4.1232 3100000 12:37pm 06/08/1988 4.295 4.1232 4.2638 3110000 12:37pm 06/09/1988 4.2794 4.1857 4.2169 1870000 12:37pm 06/10/1988 4.3106 4.1857 4.2482 1750000 12:37pm 06/13/1988 4.3419 4.2169 4.3106 2330000 12:37pm 06/14/1988 4.4356 4.3106 4.3731 2729400 12:37pm 06/15/1988 4.4044 4.3106 4.3887 1210000 12:37pm 06/16/1988 4.4512 4.3106 4.4044 2771200 12:37pm 06/17/1988 4.4356 4.3106 4.3731 1584600 12:37pm 06/20/1988 4.3731 4.2794 4.3419 1020200 12:37pm 06/21/1988 4.4981 4.3419 4.4981 1869600 12:37pm 06/22/1988 4.5918 4.4981 4.5761 2631100 12:37pm 06/23/1988 4.6542 4.5293 4.5605 1765000 12:37pm 06/24/1988 4.6074 4.4668 4.4981 1256300 12:37pm 06/27/1988 4.5293 4.4356 4.4356 559100 12:37pm 06/28/1988 4.5449 4.4356 4.5293 979600 12:37pm 06/29/1988 4.5293 4.4356 4.5293 1068600 12:37pm 06/30/1988 4.5293 4.4356 4.5137 1500500 12:37pm 07/01/1988 4.5293 4.4668 4.5293 1365900 12:37pm 07/05/1988 4.5293 4.4668 4.4981 1120300 12:37pm 07/06/1988 4.4981 4.3731 4.3887 1133500 12:37pm 07/07/1988 4.4356 4.3419 4.3731 1384200 12:37pm 07/08/1988 4.4356 4.3731 4.3731 579800 12:37pm 07/11/1988 4.4512 4.3106 4.3263 1522800 12:37pm 07/12/1988 4.4981 4.4044 4.4668 3849800 12:37pm 07/13/1988 4.5293 4.4668 4.5293 2122900 12:37pm 07/14/1988 4.5605 4.4668 4.4668 846000 12:37pm 07/15/1988 4.4981 4.4356 4.4824 1080000 12:37pm 07/18/1988 4.4981 4.4044 4.4356 662200 12:37pm 07/19/1988 4.4668 4.3419 4.3575 1394300 12:37pm 07/20/1988 4.4044 4.1545 4.2169 1992100 12:37pm 07/21/1988 4.2169 4.1232 4.1232 1472400 12:37pm 07/22/1988 4.3106 4.1232 4.3106 1874400 12:37pm 07/25/1988 4.3106 4.2482 4.295 1036300 12:37pm 07/26/1988 4.4044 4.2482 4.3106 2040000 12:37pm 07/27/1988 4.3731 4.1545 4.2169 1243100 12:37pm 07/28/1988 4.2794 4.1545 4.2482 948100 12:37pm 07/29/1988 4.3731 4.2482 4.3419 1162500 12:37pm 08/01/1988 4.4356 4.2482 4.3731 775400 12:37pm 08/02/1988 4.4044 4.3106 4.3263 1060500 12:37pm 08/03/1988 4.3731 4.2794 4.3419 874800 12:37pm 08/04/1988 4.3731 4.3106 4.3106 871000 12:37pm 08/05/1988 4.3419 4.2482 4.2794 709400 12:37pm 08/08/1988 4.2794 4.1545 4.1857 844100 12:37pm 08/09/1988 4.2325 4.0139 4.0607 2862800 12:37pm 08/10/1988 4.1076 3.9046 3.9046 2346400 12:37pm 08/11/1988 4.0451 3.9358 4.0295 2153800 12:37pm 08/12/1988 4.092 3.9358 3.967 1359300 12:37pm 08/15/1988 3.9827 3.7796 3.7796 1651500 12:37pm 08/16/1988 3.9983 3.7484 3.9358 1875800 12:37pm 08/17/1988 3.967 3.8421 3.8889 1638500 12:37pm 08/18/1988 3.9358 3.8109 3.8421 1184400 12:37pm 08/19/1988 3.9046 3.7796 3.7796 1670000 12:37pm 08/22/1988 3.8265 3.6547 3.7015 1911200 12:37pm 08/23/1988 3.7172 3.5297 3.6859 2755700 12:37pm 08/24/1988 3.7796 3.6859 3.7172 1965600 12:37pm 08/25/1988 3.6859 3.4985 3.6078 2830000 1:05pm 08/26/1988 3.6078 3.4673 3.4985 2646800 12:37pm 08/29/1988 3.6859 3.4985 3.6547 1626100 12:37pm 08/30/1988 3.6859 3.5922 3.5922 709600 12:37pm 08/31/1988 3.6547 3.4673 3.4985 1478800 12:37pm 09/01/1988 3.4985 3.2798 3.3423 3466100 12:37pm 09/02/1988 3.5297 3.3736 3.4673 3128400 12:37pm 09/06/1988 3.5297 3.436 3.5297 1754000 12:37pm 09/07/1988 3.5297 3.3423 3.3579 2020500 12:37pm 09/08/1988 3.4048 3.1861 3.3111 4598300 12:37pm 09/09/1988 3.5922 3.3111 3.4985 2663500 12:37pm 09/12/1988 3.5922 3.4985 3.4985 1650400 12:37pm 09/13/1988 3.5297 3.3736 3.4985 1656700 12:37pm 09/14/1988 3.5922 3.5297 3.5922 2097500 12:37pm 09/15/1988 3.6234 3.4985 3.4985 1340000 12:37pm 09/16/1988 3.6234 3.4829 3.5922 1257600 12:37pm 09/19/1988 3.6234 3.5297 3.6234 1359500 12:37pm 09/20/1988 3.7015 3.4985 3.5922 1170800 12:37pm 09/21/1988 3.5922 3.4985 3.561 1018300 12:37pm 09/22/1988 3.561 3.4673 3.4985 1472500 12:37pm 09/23/1988 3.5922 3.4516 3.5766 1810400 12:37pm 09/26/1988 3.5922 3.436 3.436 1430200 12:37pm 09/27/1988 3.4673 3.3423 3.4204 1450700 12:37pm 09/28/1988 3.436 3.3736 3.4048 1150700 12:37pm 09/29/1988 3.5297 3.4048 3.4673 1379600 12:37pm 09/30/1988 3.4985 3.4048 3.436 1980500 12:37pm 10/03/1988 3.3736 3.2174 3.2955 2080000 12:37pm 10/04/1988 3.3111 3.1549 3.1861 2216500 12:37pm 10/05/1988 3.2018 3.0924 3.1237 3890000 12:37pm 10/06/1988 3.3736 3.1237 3.3267 1991400 12:37pm 10/07/1988 3.3423 2.9675 3.108 7771900 12:37pm 10/10/1988 3.1237 2.9675 3.0924 2460000 12:37pm 10/11/1988 3.1861 3.0612 3.1549 3963900 12:37pm 10/12/1988 3.1549 3.0456 3.0924 1697500 12:37pm 10/13/1988 3.2174 3.0612 3.1549 2372100 12:37pm 10/14/1988 3.2798 3.1549 3.2174 1765500 12:37pm 10/17/1988 3.2798 3.1861 3.2174 637200 12:37pm 10/18/1988 3.3423 3.2174 3.3423 1626600 12:37pm 10/19/1988 3.4048 3.2486 3.2955 2519500 12:37pm 10/20/1988 3.4673 3.2798 3.436 1871700 12:37pm 10/21/1988 3.5297 3.3736 3.4673 1548900 12:37pm 10/24/1988 3.4985 3.3736 3.3736 766400 12:37pm 10/25/1988 3.436 3.3423 3.3423 1041900 12:37pm 10/26/1988 3.3736 3.2174 3.2486 2452800 12:37pm 10/27/1988 3.2174 3.0612 3.1237 3206100 12:37pm 10/28/1988 3.1549 3.0612 3.108 2010000 12:37pm 10/31/1988 3.1237 3.03 3.0924 1541100 12:37pm 11/01/1988 3.1393 3.0612 3.0768 1210400 12:37pm 11/02/1988 3.0924 3.03 3.0924 1325800 12:37pm 11/03/1988 3.1549 3.0456 3.1237 1606800 12:37pm 11/04/1988 3.1861 3.0924 3.0924 1359400 12:37pm 11/07/1988 3.1237 3.03 3.0612 711800 12:37pm 11/08/1988 3.1549 3.0612 3.108 1250000 12:37pm 11/09/1988 3.1549 3.0612 3.1549 1646100 12:37pm 11/10/1988 3.1549 3.03 3.0924 2055200 12:37pm 11/11/1988 3.0612 2.9362 2.9987 2332400 12:37pm 11/14/1988 2.9987 2.905 2.9675 1070100 12:37pm 11/15/1988 2.9987 2.7176 2.7488 2736100 12:37pm 11/16/1988 2.8738 2.7801 2.8425 3690100 12:37pm 11/17/1988 2.905 2.8113 2.905 1820300 12:37pm 11/18/1988 2.905 2.8425 2.8894 1030000 12:37pm 11/21/1988 2.4989 2.4052 2.4677 13260700 12:37pm 11/22/1988 2.5302 2.4208 2.5146 4839500 12:37pm 11/23/1988 2.6239 2.4677 2.5926 3670000 12:37pm 11/25/1988 2.5926 2.4989 2.5302 726500 12:37pm 11/28/1988 2.5614 2.4677 2.5302 1314000 12:37pm 11/29/1988 2.5926 2.4989 2.5458 1260600 12:37pm 11/30/1988 2.5614 2.4989 2.4989 2741100 12:37pm 12/01/1988 2.6239 2.4677 2.5926 2000100 12:37pm 12/02/1988 2.702 2.5302 2.6551 2645600 12:37pm 12/05/1988 2.7801 2.6239 2.6864 2428400 12:37pm 12/06/1988 2.7488 2.6551 2.7176 1417000 12:37pm 12/07/1988 2.7488 2.6551 2.6551 1689400 12:37pm 12/08/1988 2.7176 2.6551 2.702 598800 12:37pm 12/09/1988 2.7957 2.6864 2.7488 1234600 12:37pm 12/12/1988 2.7801 2.6551 2.6864 803100 12:37pm 12/13/1988 2.6864 2.6239 2.6551 1327300 12:37pm 12/14/1988 2.7488 2.6239 2.6551 871100 12:37pm 12/15/1988 2.8269 2.6864 2.7957 2314800 12:37pm 12/16/1988 2.8738 2.7488 2.8425 2727400 12:37pm 12/19/1988 2.9362 2.8425 2.905 2599900 12:37pm 12/20/1988 2.9675 2.8113 2.905 2359000 12:37pm 12/21/1988 2.905 2.7488 2.8425 1248700 12:37pm 12/22/1988 2.8738 2.7488 2.7801 1169600 12:37pm 12/23/1988 2.8425 2.7488 2.8425 599100 12:37pm 12/27/1988 2.905 2.8113 2.8738 647600 12:37pm 12/28/1988 2.8738 2.8113 2.8425 775900 12:37pm 12/29/1988 2.9987 2.8425 2.9675 1995700 12:37pm 12/30/1988 2.9987 2.8425 2.9675 1536300 12:37pm 01/03/1989 2.9675 2.905 2.9675 1392700 12:37pm 01/04/1989 3.0612 2.9362 3.0456 1584100 12:37pm 01/05/1989 3.1237 2.9675 3.0612 2006900 12:37pm 01/06/1989 3.0924 2.9987 3.03 959500 12:37pm 01/09/1989 3.03 2.9362 2.9675 1066900 12:37pm 01/10/1989 2.9987 2.905 2.9831 867000 12:37pm 01/11/1989 3.03 2.9362 2.9987 2219400 12:37pm 01/12/1989 3.0924 2.9987 3.0612 3677000 12:37pm 01/13/1989 3.0924 2.9987 2.9987 2112600 12:37pm 01/16/1989 3.03 2.9675 2.9987 2184600 12:37pm 01/17/1989 2.9675 2.8582 2.905 2525500 12:37pm 01/18/1989 3.03 2.8738 2.9987 1849700 12:37pm 01/19/1989 3.0768 2.9987 3.03 2635200 12:37pm 01/20/1989 3.0924 2.9675 2.9987 1438800 12:37pm 01/23/1989 2.9987 2.9362 2.9362 1218100 12:37pm 01/24/1989 2.9675 2.8582 2.905 2177300 12:37pm 01/25/1989 3.1237 2.9362 3.0924 1932100 12:37pm 01/26/1989 3.2486 3.0612 3.2174 3599600 12:37pm 01/27/1989 3.233 3.1549 3.1861 3771700 12:37pm 01/30/1989 3.2486 3.1549 3.2174 1371200 12:37pm 01/31/1989 3.2486 3.1549 3.2486 1066400 12:37pm 02/01/1989 3.4673 3.2018 3.3423 4185500 12:37pm 02/02/1989 3.4048 3.3423 3.3423 1530800 12:37pm 02/03/1989 3.4204 3.3111 3.4048 1701300 12:37pm 02/06/1989 3.4204 3.3423 3.3736 1413700 12:37pm 02/07/1989 3.4673 3.3423 3.436 2462200 12:37pm 02/08/1989 3.4829 3.2798 3.2798 1545000 12:37pm 02/09/1989 3.3423 3.2174 3.2486 1087500 12:37pm 02/10/1989 3.2174 3.0456 3.0924 2423100 12:37pm 02/13/1989 3.2174 3.0612 3.1705 1368600 12:37pm 02/14/1989 3.3111 3.1861 3.2798 1406000 12:37pm 02/15/1989 3.3579 3.2174 3.2798 1319200 12:37pm 02/16/1989 3.3423 3.2486 3.2798 1113900 12:37pm 02/17/1989 3.3423 3.2486 3.3423 1068000 12:37pm 02/21/1989 3.3423 3.2174 3.2486 820200 12:37pm 02/22/1989 3.2486 3.1237 3.1549 1223700 12:37pm 02/23/1989 3.2174 3.1237 3.2018 1094800 12:37pm 02/24/1989 3.2174 3.1237 3.1237 1524700 12:37pm 02/27/1989 3.2174 3.1237 3.1861 1552100 12:37pm 02/28/1989 3.2798 3.1861 3.2174 1771400 12:37pm 03/01/1989 3.3111 3.1861 3.233 1090200 12:37pm 03/02/1989 3.3111 3.2174 3.3111 1371200 12:37pm 03/03/1989 3.3111 3.2486 3.2798 687000 12:37pm 03/06/1989 3.3736 3.2486 3.3736 1298100 12:37pm 03/07/1989 3.3736 3.2955 3.3736 1013600 12:37pm 03/08/1989 3.3736 3.2798 3.3111 1049600 12:37pm 03/09/1989 3.4048 3.3423 3.3736 1295700 12:37pm 03/10/1989 3.3111 3.2486 3.2955 983100 12:37pm 03/13/1989 3.3423 3.2798 3.3423 1499300 12:37pm 03/14/1989 3.3423 3.1861 3.2174 1387800 12:37pm 03/15/1989 3.2174 3.0768 3.1237 1304700 12:37pm 03/16/1989 3.2174 3.0924 3.2174 1837400 12:37pm 03/17/1989 3.1549 3.0612 3.0612 1341200 12:37pm 03/20/1989 3.0924 2.9206 2.9519 2183000 12:37pm 03/21/1989 3.0612 2.9675 3.03 1761700 12:37pm 03/22/1989 3.0612 2.905 2.9206 1319500 12:37pm 03/23/1989 3.03 2.905 3.0143 1400700 12:37pm 03/27/1989 3.0612 2.9987 3.03 747700 12:37pm 03/28/1989 3.0612 2.9987 3.0612 582900 12:37pm 03/29/1989 3.0612 3.03 3.0612 473500 12:37pm 03/30/1989 3.1705 2.9987 3.1549 1355100 12:37pm 03/31/1989 3.3111 3.1549 3.2798 1350600 12:37pm 04/03/1989 3.3736 3.2174 3.233 1157100 12:37pm 04/04/1989 3.2486 3.0924 3.1705 2542400 12:37pm 04/05/1989 3.1861 3.0768 3.1705 1380400 12:37pm 04/06/1989 3.1861 3.1237 3.1861 846500 12:37pm 04/07/1989 3.3111 3.1549 3.3111 1203200 12:37pm 04/10/1989 3.3736 3.2798 3.3267 1352200 12:37pm 04/11/1989 3.4985 3.3736 3.4673 3986000 12:37pm 04/12/1989 3.6859 3.4985 3.6234 3693500 12:37pm 04/13/1989 3.8109 3.5297 3.561 5033300 12:37pm 04/14/1989 3.7172 3.5922 3.6859 2575400 12:37pm 04/17/1989 3.7172 3.6234 3.6391 1174900 12:37pm 04/18/1989 3.7484 3.6391 3.6703 2586900 12:37pm 04/19/1989 3.7172 3.6547 3.6859 1648400 12:37pm 04/20/1989 3.6859 3.561 3.6234 1059100 12:37pm 04/21/1989 3.6547 3.5922 3.6234 770800 12:37pm 04/24/1989 3.6234 3.5454 3.5922 400200 12:37pm 04/25/1989 3.6547 3.5297 3.561 1267900 12:37pm 04/26/1989 3.6234 3.4985 3.5297 1254000 12:37pm 04/27/1989 3.6547 3.4985 3.6234 1032800 12:37pm 04/28/1989 3.6234 3.561 3.6234 668900 12:37pm 05/01/1989 3.6547 3.5297 3.6234 925100 12:37pm 05/02/1989 3.6859 3.5922 3.6547 1034400 12:37pm 05/03/1989 3.7484 3.6234 3.6859 2005100 12:37pm 05/04/1989 3.7172 3.6547 3.6859 880900 12:37pm 05/05/1989 3.7796 3.6547 3.6547 1663600 12:37pm 05/08/1989 3.6859 3.5922 3.6547 852200 12:37pm 05/09/1989 3.7172 3.6234 3.6547 811800 12:37pm 05/10/1989 3.7172 3.6234 3.6547 612700 12:37pm 05/11/1989 3.7172 3.6547 3.7172 831500 12:37pm 05/12/1989 3.8265 3.7172 3.8109 2456500 12:37pm 05/15/1989 3.8889 3.7796 3.8733 1482400 12:37pm 05/16/1989 3.8733 3.8109 3.8421 1813400 12:37pm 05/17/1989 3.967 3.8109 3.9358 2403500 12:37pm 05/18/1989 4.0607 3.9358 4.0139 1559300 12:37pm 05/19/1989 4.1232 4.0295 4.092 1752000 12:37pm 05/22/1989 4.092 3.9983 4.0295 1087300 12:37pm 05/23/1989 4.0295 3.9046 3.9046 893000 12:37pm 05/24/1989 3.9827 3.9046 3.967 2738800 12:37pm 05/25/1989 3.9983 3.9358 3.967 1245400 12:37pm 05/26/1989 4.0295 3.9358 4.0295 775600 12:37pm 05/30/1989 4.092 3.9983 4.0451 914300 12:37pm 05/31/1989 4.1232 4.0295 4.0607 704400 12:37pm 06/01/1989 4.1857 4.0607 4.1388 1461600 12:37pm 06/02/1989 4.2169 4.0451 4.1545 981000 12:37pm 06/05/1989 4.1857 3.8421 3.8733 2345800 12:37pm 06/06/1989 3.9983 3.9046 3.9827 2113600 12:37pm 06/07/1989 4.092 3.967 4.0295 1025200 12:37pm 06/08/1989 4.092 3.9358 3.9358 859200 12:37pm 06/09/1989 4.0295 3.8733 3.9046 1155000 12:37pm 06/12/1989 4.0295 3.8733 4.0139 1301900 12:37pm 06/13/1989 3.967 3.8109 3.8421 2100400 12:37pm 06/14/1989 3.8733 3.7484 3.7796 1727900 12:37pm 06/15/1989 3.8109 3.6234 3.7172 1370600 12:37pm 06/16/1989 3.7796 3.6859 3.7796 1696600 12:37pm 06/19/1989 3.7796 3.7172 3.7796 502600 12:37pm 06/20/1989 3.8109 3.6547 3.6547 1179000 12:37pm 06/21/1989 3.7484 3.6547 3.7172 982200 12:37pm 06/22/1989 3.8421 3.6859 3.8109 1094700 12:37pm 06/23/1989 3.8421 3.7796 3.8421 1857700 12:37pm 06/26/1989 3.967 3.8109 3.9046 2092200 12:37pm 06/27/1989 3.9983 3.9046 3.9514 1801800 12:37pm 06/28/1989 3.8733 3.7484 3.8421 1686800 12:37pm 06/29/1989 3.8109 3.5922 3.6234 2627600 12:37pm 06/30/1989 3.6234 3.4985 3.6234 1857800 12:37pm 07/03/1989 3.6234 3.5297 3.561 801700 12:37pm 07/05/1989 3.561 3.4985 3.5297 778500 12:37pm 07/06/1989 3.561 3.4985 3.5297 1296800 12:37pm 07/07/1989 3.6547 3.4985 3.6234 1074300 12:37pm 07/10/1989 3.764 3.561 3.7172 928000 12:37pm 07/11/1989 3.7796 3.6859 3.7172 826600 12:37pm 07/12/1989 3.7172 3.6703 3.7172 991800 12:37pm 07/13/1989 3.7172 3.6859 3.6859 683700 12:37pm 07/14/1989 3.7484 3.6547 3.7328 1311300 12:37pm 07/17/1989 3.9358 3.7172 3.9202 1068800 12:37pm 07/18/1989 3.8577 3.5922 3.6078 4151200 12:37pm 07/19/1989 3.6547 3.4673 3.561 3439000 12:37pm 07/20/1989 3.6547 3.561 3.5922 1586900 12:37pm 07/21/1989 3.6859 3.561 3.6859 791900 12:37pm 07/24/1989 3.7015 3.561 3.5766 887200 12:37pm 07/25/1989 3.6547 3.4985 3.5141 1765400 12:37pm 07/26/1989 3.561 3.436 3.561 1324100 12:37pm 07/27/1989 3.7172 3.561 3.6859 1288000 12:37pm 07/28/1989 3.7484 3.6234 3.7172 562900 12:37pm 07/31/1989 3.8109 3.6859 3.8109 994700 12:37pm 08/01/1989 3.8421 3.6547 3.6547 1133900 12:37pm 08/02/1989 3.7484 3.6234 3.7172 755600 12:37pm 08/03/1989 3.9046 3.7172 3.8733 2354000 12:37pm 08/04/1989 3.9983 3.8421 3.967 2441500 12:37pm 08/07/1989 4.1232 3.967 4.092 2227500 12:37pm 08/08/1989 4.1545 4.0607 4.1232 3293500 12:37pm 08/09/1989 4.1545 3.9358 3.9358 1523400 12:37pm 08/10/1989 3.967 3.8421 3.9046 974800 12:37pm 08/11/1989 3.9827 3.7796 3.8421 1453400 12:37pm 08/14/1989 3.8421 3.7484 3.764 962600 12:37pm 08/15/1989 3.8109 3.7172 3.7796 1249400 12:37pm 08/16/1989 3.8109 3.5297 3.6078 4436900 12:37pm 08/17/1989 3.7172 3.5766 3.6859 2758000 12:37pm 08/18/1989 3.7172 3.6547 3.6859 783400 12:37pm 08/21/1989 3.6859 3.5766 3.5922 1216900 12:37pm 08/22/1989 3.6547 3.5454 3.6547 2033500 12:37pm 08/23/1989 3.7796 3.6234 3.7796 2388800 12:37pm 08/24/1989 3.8265 3.7172 3.8109 2233200 12:37pm 08/25/1989 3.8733 3.7796 3.8421 2403700 12:37pm 08/28/1989 3.8421 3.7484 3.8109 953600 12:37pm 08/29/1989 3.8109 3.7172 3.7172 1447000 12:37pm 08/30/1989 3.7796 3.7172 3.7796 1075400 12:37pm 08/31/1989 3.7796 3.7172 3.7484 858100 12:37pm 09/01/1989 3.8265 3.7172 3.7796 541000 12:37pm 09/05/1989 3.9046 3.764 3.8265 1143300 12:37pm 09/06/1989 3.8109 3.7172 3.7484 1009600 12:37pm 09/07/1989 3.8109 3.7172 3.7172 1017100 12:37pm 09/08/1989 3.7484 3.6703 3.7172 2054000 12:37pm 09/11/1989 3.7796 3.6859 3.7172 1191600 12:37pm 09/12/1989 3.9046 3.7484 3.8733 1769400 12:37pm 09/13/1989 4.0295 3.8733 3.8889 2077700 12:37pm 09/14/1989 3.9358 3.8421 3.8733 821900 12:37pm 09/15/1989 3.9046 3.8421 3.9046 1223600 12:37pm 09/18/1989 3.9046 3.7796 3.8109 970100 12:37pm 09/19/1989 3.8733 3.7796 3.8421 652200 12:37pm 09/20/1989 3.9358 3.8109 3.9046 1113100 1:05pm 09/21/1989 4.0295 3.9046 3.967 1398500 12:37pm 09/22/1989 3.9983 3.9046 3.9827 1184200 12:37pm 09/25/1989 4.0295 3.9358 3.9827 1004500 12:37pm 09/26/1989 4.0295 3.9358 4.0295 1122700 12:37pm 09/27/1989 3.9983 3.8733 3.9514 796500 12:37pm 09/28/1989 3.9983 3.9358 3.9983 2790800 12:37pm 09/29/1989 4.0607 3.967 4.0295 1943400 12:37pm 10/02/1989 4.092 3.9983 4.0451 1235600 12:37pm 10/03/1989 4.092 3.9358 3.967 1647000 12:37pm 10/04/1989 4.1388 3.9046 4.0607 2857600 12:37pm 10/05/1989 4.2169 4.0295 4.1232 2195800 12:37pm 10/06/1989 4.2169 4.1232 4.1857 1544800 12:37pm 10/09/1989 4.3419 4.1545 4.3263 1910800 12:37pm 10/10/1989 4.3731 4.1857 4.2482 2224900 12:37pm 10/11/1989 4.2169 4.1232 4.2013 1407700 12:37pm 10/12/1989 4.2482 4.1857 4.2325 925100 12:37pm 10/13/1989 4.3731 3.9202 3.967 3330800 12:37pm 10/16/1989 4.1545 3.7484 4.1232 3691700 12:37pm 10/17/1989 4.2794 3.9983 4.1857 2749400 12:37pm 10/18/1989 4.2482 4.092 4.2325 911600 12:37pm 10/19/1989 4.3731 4.2169 4.3419 1479900 12:37pm 10/20/1989 4.3731 4.2482 4.3419 1219700 12:37pm 10/23/1989 4.3731 4.1232 4.1857 1894100 12:37pm 10/24/1989 4.1545 4.0295 4.1545 1618400 12:37pm 10/25/1989 4.1545 4.0607 4.1076 635800 12:37pm 10/26/1989 4.092 3.8577 3.9983 3609800 12:37pm 10/27/1989 4.0295 3.9046 3.9827 1026200 12:37pm 10/30/1989 4.0607 3.967 4.0451 693800 12:37pm 10/31/1989 4.2169 4.0295 4.2169 1336400 12:37pm 11/01/1989 4.2482 4.0607 4.1545 568600 12:37pm 11/02/1989 4.0607 3.8421 3.9358 3058100 12:37pm 11/03/1989 3.9983 3.8109 3.8265 1139900 12:37pm 11/06/1989 3.8421 3.6859 3.7172 2029200 12:37pm 11/07/1989 3.967 3.6859 3.9358 1496300 12:37pm 11/08/1989 4.092 3.9358 3.967 1851700 12:37pm 11/09/1989 4.0295 3.9046 4.0295 1052300 12:37pm 11/10/1989 4.2169 3.9983 4.1076 849900 12:37pm 11/13/1989 4.1857 4.0607 4.1388 804800 12:37pm 11/14/1989 4.1857 4.0295 4.1232 757900 12:37pm 11/15/1989 4.2169 4.0607 4.2169 830900 12:37pm 11/16/1989 4.2482 4.1545 4.1857 760200 12:37pm 11/17/1989 4.2794 4.1857 4.2482 1232900 12:37pm 11/20/1989 4.2794 4.092 4.1857 548600 12:37pm 11/21/1989 4.2169 4.092 4.1857 513200 12:37pm 11/22/1989 4.3575 4.1857 4.3106 1515300 12:37pm 11/24/1989 4.3419 4.2794 4.3419 492500 12:37pm 11/27/1989 4.3419 4.2482 4.3419 1659600 12:37pm 11/28/1989 4.3419 4.2794 4.295 1388400 12:37pm 11/29/1989 4.3575 4.1857 4.3419 958000 12:37pm 11/30/1989 4.3731 4.2794 4.3419 2016300 12:37pm 12/01/1989 4.4668 4.3419 4.4044 2845800 12:37pm 12/04/1989 4.4981 4.4044 4.4668 1349800 12:37pm 12/05/1989 4.4981 4.3731 4.4356 711900 12:37pm 12/06/1989 4.4356 4.3419 4.3419 763300 12:37pm 12/07/1989 4.3731 4.2794 4.3419 821200 12:37pm 12/08/1989 4.3731 4.1545 4.1857 1765100 12:37pm 12/11/1989 4.1857 3.967 4.0451 1818000 12:37pm 12/12/1989 4.092 3.9358 3.9983 1907600 12:37pm 12/13/1989 4.0607 3.967 4.0295 725900 12:37pm 12/14/1989 4.0295 3.8421 3.9202 1761500 12:37pm 12/15/1989 3.967 3.8109 3.8421 1922900 12:37pm 12/18/1989 3.8733 3.7484 3.764 1299900 12:37pm 12/19/1989 3.9046 3.7484 3.8733 1271000 12:37pm 12/20/1989 3.9983 3.9046 3.9358 1335300 12:37pm 12/21/1989 4.1857 3.9358 4.1701 1718400 12:37pm 12/22/1989 4.2482 4.1545 4.1545 1282900 12:37pm 12/26/1989 4.1857 4.0607 4.0764 291000 12:37pm 12/27/1989 4.2794 4.1232 4.2482 1551300 12:37pm 12/28/1989 4.2794 4.2169 4.2482 824000 12:37pm 12/29/1989 4.3263 4.2482 4.3106 740300 12:37pm 01/02/1990 4.4981 4.2482 4.4981 1994800 12:37pm 01/03/1990 4.5293 4.3731 4.3731 2172000 12:37pm 01/04/1990 4.4981 4.3106 4.4668 1827600 12:37pm 01/05/1990 4.4981 4.4044 4.4356 1157400 12:37pm 01/08/1990 4.5293 4.4356 4.4981 1353300 12:37pm 01/09/1990 4.6855 4.5605 4.623 3219700 12:37pm 01/10/1990 4.6542 4.4044 4.4981 3565800 12:37pm 01/11/1990 4.5918 4.4668 4.4981 1283400 12:37pm 01/12/1990 4.4981 4.3731 4.4044 1526600 12:37pm 01/15/1990 4.4668 4.3419 4.4356 1057200 12:37pm 01/16/1990 4.7167 4.3731 4.6855 3249500 12:37pm 01/17/1990 4.8104 4.6855 4.7011 3594300 12:37pm 01/18/1990 4.6855 4.5605 4.6542 2674100 12:37pm 01/19/1990 4.7792 4.6855 4.7323 1159600 12:37pm 01/22/1990 4.748 4.5918 4.5918 1504700 12:37pm 01/23/1990 4.6855 4.5605 4.5918 1678400 12:37pm 01/24/1990 4.7636 4.4356 4.748 2737300 12:37pm 01/25/1990 4.9041 4.748 4.7792 2866900 12:37pm 01/26/1990 4.9666 4.7792 4.8417 4525200 12:37pm 01/29/1990 4.9354 4.6542 4.7792 3129900 12:37pm 01/30/1990 4.7792 4.6542 4.7167 1553500 12:37pm 01/31/1990 4.9354 4.7167 4.9354 2952200 12:37pm 02/01/1990 4.9666 4.8417 4.8729 1400900 12:37pm 02/02/1990 4.9978 4.8417 4.9354 1521000 12:37pm 02/05/1990 5.0291 4.8417 4.9978 1861700 12:37pm 02/06/1990 4.9978 4.8729 4.9978 1186600 12:37pm 02/07/1990 5.1228 4.9354 5.0291 2215800 12:37pm 02/08/1990 5.1853 5.0291 5.0603 2279000 12:37pm 02/09/1990 5.0915 4.9666 5.0291 1334500 12:37pm 02/12/1990 5.0291 4.8729 4.9041 835000 12:37pm 02/13/1990 4.9978 4.8417 4.9666 1111700 12:37pm 02/14/1990 4.9978 4.9354 4.9978 802800 12:37pm 02/15/1990 5.0291 4.8729 5.0291 1858500 12:37pm 02/16/1990 5.0915 4.9666 4.9978 2468000 12:37pm 02/20/1990 4.951 4.7792 4.8417 1592300 12:37pm 02/21/1990 4.9041 4.748 4.8573 1632200 12:37pm 02/22/1990 4.951 4.8104 4.8417 1242500 12:37pm 02/23/1990 4.8729 4.748 4.8104 1141500 12:37pm 02/26/1990 4.9354 4.7792 4.9354 748700 12:37pm 02/27/1990 5.0291 4.8417 4.9354 1787000 12:37pm 02/28/1990 5.0291 4.9354 5.0291 1284300 12:37pm 03/01/1990 5.1228 4.9666 5.0759 2803700 12:37pm 03/02/1990 5.1228 5.0291 5.0915 1895400 12:37pm 03/05/1990 5.0915 4.9666 4.9822 1324800 12:37pm 03/06/1990 5.0915 4.8417 5.0759 2324900 12:37pm 03/07/1990 5.1228 4.9666 4.9978 1181400 12:37pm 03/08/1990 5.0291 4.9041 5.0135 1136800 12:37pm 03/09/1990 5.0915 4.9978 5.0603 2063300 12:37pm 03/12/1990 5.0291 4.8729 5.0135 2145500 12:37pm 03/13/1990 5.0915 4.9666 4.9666 1231600 12:37pm 03/14/1990 5.0291 4.8729 4.9666 1786400 12:37pm 03/15/1990 5.0291 4.8417 5.0135 2442000 12:37pm 03/16/1990 5.3727 5.0291 5.279 6503500 12:37pm 03/19/1990 5.4664 5.2477 5.4351 2558300 12:37pm 03/20/1990 5.4664 5.3414 5.3727 2688900 12:37pm 03/21/1990 5.4039 5.279 5.2946 1522000 12:37pm 03/22/1990 5.3102 5.1853 5.2477 1709600 12:37pm 03/23/1990 5.3727 5.2477 5.3102 911500 12:37pm 03/26/1990 5.3727 5.279 5.3258 603600 12:37pm 03/27/1990 5.3727 5.2477 5.3727 2051900 12:37pm 03/28/1990 5.3727 5.279 5.3102 972100 12:37pm 03/29/1990 5.3102 5.2165 5.2321 1077300 12:37pm 03/30/1990 5.3414 5.2165 5.2165 1396400 12:37pm 04/02/1990 5.2165 5.0915 5.2009 2434700 12:37pm 04/03/1990 5.2946 5.1853 5.279 1029800 12:37pm 04/04/1990 5.3727 5.2477 5.3102 2515600 12:37pm 04/05/1990 5.3102 5.2165 5.2477 1197900 12:37pm 04/06/1990 5.2477 5.1228 5.1696 832400 12:37pm 04/09/1990 5.2165 5.1228 5.1853 901600 12:37pm 04/10/1990 5.279 5.154 5.279 1189400 12:37pm 04/11/1990 5.4664 5.3102 5.3414 2755300 12:37pm 04/12/1990 5.4976 5.3102 5.3102 3554200 12:37pm 04/16/1990 5.3727 5.279 5.3102 1989000 12:37pm 04/17/1990 5.3258 5.2165 5.2946 1404200 12:37pm 04/18/1990 5.3258 5.1228 5.1228 2254200 12:37pm 04/19/1990 5.1228 5.0291 5.0291 2185700 12:37pm 04/20/1990 5.0915 4.9666 4.9978 2772000 12:37pm 04/23/1990 4.9978 4.8417 4.9354 1575800 12:37pm 04/24/1990 4.9666 4.8417 4.8729 1156200 12:37pm 04/25/1990 4.9978 4.8729 4.9666 1494900 12:37pm 04/26/1990 5.0291 4.9041 4.9978 1104700 12:37pm 04/27/1990 5.0291 4.9041 4.9198 815800 12:37pm 04/30/1990 4.9666 4.8417 4.9354 919900 12:37pm 05/01/1990 4.9978 4.9354 4.951 973500 12:37pm 05/02/1990 5.0291 4.9354 5.0291 1689200 12:37pm 05/03/1990 5.154 5.0291 5.1228 2606700 12:37pm 05/04/1990 5.3102 5.154 5.279 2376300 12:37pm 05/07/1990 5.4351 5.279 5.3883 2312000 12:37pm 05/08/1990 5.4351 5.279 5.3727 884300 12:37pm 05/09/1990 5.4351 5.3414 5.4039 2616800 12:37pm 05/10/1990 5.4664 5.279 5.4351 2116800 12:37pm 05/11/1990 5.6382 5.3727 5.6226 3413300 12:37pm 05/14/1990 5.6694 5.5601 5.5601 3887100 12:37pm 05/15/1990 5.5913 5.4664 5.5601 1806400 12:37pm 05/16/1990 5.5913 5.4664 5.5913 2360200 12:37pm 05/17/1990 5.6538 5.5601 5.6069 2382800 12:37pm 05/18/1990 5.6538 5.5601 5.6382 2292100 12:37pm 05/21/1990 5.7163 5.5601 5.685 2874600 12:37pm 05/22/1990 5.7787 5.685 5.7475 3087700 12:37pm 05/23/1990 5.9974 5.7163 5.9974 2886000 12:37pm 05/24/1990 6.0911 5.9662 6.0286 3390600 12:37pm 05/25/1990 6.0286 5.9037 5.9349 1527200 12:37pm 05/29/1990 6.0911 5.9349 6.0755 1373100 12:37pm 05/30/1990 6.1536 5.9662 5.9818 1950400 12:37pm 05/31/1990 6.0286 5.9037 6.0286 1310300 12:37pm 06/01/1990 6.0911 5.9349 5.9349 1907800 12:37pm 06/04/1990 6.0599 5.8412 6.0599 1913000 12:37pm 06/05/1990 6.0911 5.8412 5.8881 2047900 12:37pm 06/06/1990 5.9662 5.81 5.9662 1242700 12:37pm 06/07/1990 5.9662 5.81 5.8568 1200200 12:37pm 06/08/1990 5.8724 5.7163 5.81 1487100 12:37pm 06/11/1990 5.9349 5.7475 5.9349 1334500 12:37pm 06/12/1990 6.0286 5.8724 5.9818 1483400 12:37pm 06/13/1990 6.0286 5.9349 5.9974 1503900 12:37pm 06/14/1990 6.0911 5.9037 5.9974 1605900 12:37pm 06/15/1990 6.0911 5.9662 6.0286 1617800 12:37pm 06/18/1990 5.9974 5.8412 5.8724 1244800 12:37pm 06/19/1990 5.9349 5.8412 5.8724 786000 12:37pm 06/20/1990 5.9349 5.8724 5.9349 540700 12:37pm 06/21/1990 5.9349 5.8724 5.8881 653800 12:37pm 06/22/1990 5.9974 5.7475 5.7475 1395900 12:37pm 06/25/1990 5.8412 5.6538 5.685 1772600 12:37pm 06/26/1990 5.7787 5.6538 5.685 1356700 12:37pm 06/27/1990 5.7631 5.6226 5.7319 834800 12:37pm 06/28/1990 5.7787 5.7163 5.7631 1208900 12:37pm 06/29/1990 5.9818 5.7631 5.8724 1228900 12:37pm 07/02/1990 5.9349 5.8412 5.9349 1141200 12:37pm 07/03/1990 5.9662 5.8724 5.9349 1385800 12:37pm 07/05/1990 5.9818 5.8412 5.8724 1281900 12:37pm 07/06/1990 5.9037 5.81 5.8412 959500 12:37pm 07/09/1990 5.9037 5.7787 5.8412 1039900 12:37pm 07/10/1990 5.8724 5.7475 5.7787 956300 12:37pm 07/11/1990 6.0286 5.7475 5.9974 2296700 12:37pm 07/12/1990 6.1536 5.9349 6.0911 2034200 12:37pm 07/13/1990 6.3879 6.0911 6.2473 2929900 12:37pm 07/16/1990 6.4035 6.1848 6.4035 1675800 12:37pm 07/17/1990 6.4972 6.2785 6.3098 3221600 12:37pm 07/18/1990 6.3254 6.0286 6.0599 2211100 12:37pm 07/19/1990 6.0286 5.8724 5.9662 1879900 12:37pm 07/20/1990 5.9974 5.5913 5.6382 3763700 12:37pm 07/23/1990 5.6538 5.4976 5.5601 3108400 12:37pm 07/24/1990 5.6226 4.9041 5.4195 7028700 12:37pm 07/25/1990 5.4664 5.3414 5.4351 1670200 12:37pm 07/26/1990 5.5913 5.4039 5.4664 1967500 12:37pm 07/27/1990 5.5288 5.4039 5.4351 1245000 12:37pm 07/30/1990 5.4351 5.2165 5.4195 1351000 12:37pm 07/31/1990 5.5601 5.4039 5.5601 1097700 12:37pm 08/01/1990 5.5601 5.279 5.3102 2144100 12:37pm 08/02/1990 5.1853 4.9978 5.0291 3457100 12:37pm 08/03/1990 5.9974 4.5605 4.9041 5433200 12:37pm 08/06/1990 4.8729 4.4981 4.6542 3698300 12:37pm 08/07/1990 4.8104 4.623 4.7323 2872500 12:37pm 08/08/1990 4.7792 4.5605 4.6386 3563900 12:37pm 08/09/1990 4.9666 4.6542 4.9041 1865000 12:37pm 08/10/1990 4.9041 4.6855 4.7792 1882800 12:37pm 08/13/1990 4.9354 4.623 4.7792 1793200 12:37pm 08/14/1990 4.7792 4.5605 4.623 3056600 12:37pm 08/15/1990 4.6855 4.5918 4.623 1415100 12:37pm 08/16/1990 4.6542 4.4981 4.4981 1955300 12:37pm 08/17/1990 4.4981 4.1545 4.2794 3273600 12:37pm 08/20/1990 4.2794 4.092 4.1545 2334900 12:37pm 08/21/1990 4.1232 3.9358 4.0295 2361300 12:37pm 08/22/1990 4.1232 3.967 4.0139 1857900 12:37pm 08/23/1990 4.3106 3.8109 4.1545 4447500 12:37pm 08/24/1990 4.4981 4.1545 4.4981 3538900 12:37pm 08/27/1990 4.6855 4.4668 4.5293 3194900 12:37pm 08/28/1990 4.5293 4.4044 4.4512 1283200 12:37pm 08/29/1990 4.4356 4.2482 4.3731 1682800 12:37pm 08/30/1990 4.42 4.1232 4.1388 2013800 12:37pm 08/31/1990 4.1857 3.9046 4.1701 2448000 12:37pm 09/04/1990 4.2169 4.0607 4.1857 1330700 12:37pm 09/05/1990 4.1857 4.0607 4.0607 1440100 12:37pm 09/06/1990 4.092 3.8733 3.9046 3117300 12:37pm 09/07/1990 3.9983 3.7172 3.967 4079800 12:37pm 09/10/1990 4.1545 4.0295 4.0607 1191600 12:37pm 09/11/1990 4.0607 3.9358 3.9983 1237000 12:37pm 09/12/1990 4.1232 3.9358 4.092 1774300 12:37pm 09/13/1990 4.1857 3.9983 4.0295 841000 12:37pm 09/14/1990 4.092 3.9358 4.0764 778400 12:37pm 09/17/1990 4.1857 4.0295 4.1076 1344200 12:37pm 09/18/1990 4.1857 4.0295 4.1857 1910300 12:37pm 09/19/1990 4.3106 4.1545 4.2325 1994000 12:37pm 09/20/1990 4.2482 4.0764 4.1232 1065900 12:37pm 09/21/1990 4.1545 4.0607 4.1076 1162300 12:37pm 09/24/1990 4.1232 3.9983 3.9983 1230800 12:37pm 09/25/1990 4.2169 3.967 4.2169 1685500 12:37pm 09/26/1990 4.2169 4.0607 4.092 1202300 12:37pm 09/27/1990 4.1388 3.9514 3.9983 4168900 12:37pm 09/28/1990 4.1857 3.9046 4.1545 2174500 12:37pm 10/01/1990 4.3106 4.092 4.2482 2314700 12:37pm 10/02/1990 4.4044 4.2794 4.3106 2211100 12:37pm 10/03/1990 4.3106 4.092 4.1545 1349100 12:37pm 10/04/1990 4.1857 3.967 4.0295 1944500 12:37pm 10/05/1990 4.1545 3.9046 4.1076 1287600 12:37pm 10/08/1990 4.2169 4.0451 4.092 806400 12:37pm 10/09/1990 3.9983 3.7484 3.7796 2002900 12:37pm 10/10/1990 3.9046 3.6859 3.7172 1819200 12:37pm 10/11/1990 3.7484 3.4985 3.6391 3286600 12:37pm 10/12/1990 3.7484 3.5297 3.7484 3288500 12:37pm 10/15/1990 3.9358 3.7796 3.9202 2618400 1:05pm 10/16/1990 3.9358 3.8421 3.8733 1226200 12:37pm 10/17/1990 4.0607 3.8421 3.9983 1395900 12:37pm 10/18/1990 4.2794 4.0295 4.2482 2246900 12:37pm 10/19/1990 4.4668 4.2482 4.3419 3192000 12:37pm 10/22/1990 4.4668 4.2794 4.4044 1486500 12:37pm 10/23/1990 4.5137 4.3731 4.4356 1463300 12:37pm 10/24/1990 4.4356 4.2794 4.3731 1373900 12:37pm 10/25/1990 4.3731 4.0295 4.2638 2785000 12:37pm 10/26/1990 4.2482 4.1388 4.1545 738600 12:37pm 10/29/1990 4.1857 3.9983 4.0451 1070800 12:37pm 10/30/1990 4.2169 3.9983 4.1545 1062300 12:37pm 10/31/1990 4.2482 4.1232 4.1857 1405300 12:37pm 11/01/1990 4.2169 4.0607 4.1857 949700 12:37pm 11/02/1990 4.4044 4.1857 4.3731 1913300 12:37pm 11/05/1990 4.5605 4.3731 4.5293 1498000 12:37pm 11/06/1990 4.623 4.4981 4.5137 1415100 12:37pm 11/07/1990 4.5293 4.2794 4.3106 1428400 12:37pm 11/08/1990 4.4356 4.2482 4.4044 1266900 12:37pm 11/09/1990 4.6074 4.3731 4.4981 930700 12:37pm 11/12/1990 4.6699 4.4356 4.6542 1796900 12:37pm 11/13/1990 4.8104 4.623 4.7323 2129800 12:37pm 11/14/1990 4.7948 4.6855 4.7323 2062300 12:37pm 11/15/1990 4.748 4.5605 4.5918 1183600 12:37pm 11/16/1990 4.6542 4.4668 4.623 929700 12:37pm 11/19/1990 4.7792 4.623 4.6542 1256500 12:37pm 11/20/1990 4.6855 4.5605 4.5918 797200 12:37pm 11/21/1990 4.623 4.4668 4.5293 1284900 12:37pm 11/23/1990 4.5293 4.4044 4.4356 693900 12:37pm 11/26/1990 4.4981 4.2482 4.4981 1047700 12:37pm 11/27/1990 4.6542 4.4044 4.6386 1679800 12:37pm 11/28/1990 4.748 4.623 4.7167 977200 12:37pm 11/29/1990 4.7167 4.623 4.7167 869400 12:37pm 11/30/1990 4.7167 4.5293 4.6855 1945900 12:37pm 12/03/1990 4.7792 4.6855 4.7167 1960400 12:37pm 12/04/1990 4.8417 4.6855 4.7792 1242100 12:37pm 12/05/1990 4.7792 4.6542 4.7792 1424200 12:37pm 12/06/1990 4.9041 4.7792 4.7948 2350700 12:37pm 12/07/1990 4.8417 4.6855 4.7167 1093900 12:37pm 12/10/1990 4.7792 4.6855 4.7167 1069400 12:37pm 12/11/1990 4.7636 4.4668 4.4668 2941700 12:37pm 12/12/1990 4.5918 4.4044 4.5918 2092000 12:37pm 12/13/1990 4.5761 4.4512 4.5293 1245300 12:37pm 12/14/1990 4.4981 4.4044 4.4981 1122300 12:37pm 12/17/1990 4.4668 4.3419 4.4668 818800 12:37pm 12/18/1990 4.6542 4.4668 4.6542 1028300 12:37pm 12/19/1990 4.748 4.623 4.7167 1475100 12:37pm 12/20/1990 4.9041 4.6542 4.8729 1975300 12:37pm 12/21/1990 5.0291 4.8573 4.9978 1590700 12:37pm 12/24/1990 4.9978 4.8104 4.8573 325800 12:37pm 12/26/1990 4.9041 4.6855 4.6855 651900 12:37pm 12/27/1990 4.7792 4.623 4.623 1200900 12:37pm 12/28/1990 4.748 4.5293 4.7323 1145700 12:37pm 12/31/1990 4.8417 4.7167 4.8104 578700 12:37pm 01/02/1991 4.8417 4.7167 4.8104 849200 12:37pm 01/03/1991 4.9041 4.7792 4.8104 1161400 12:37pm 01/04/1991 4.9666 4.7792 4.8417 1381100 12:37pm 01/07/1991 4.8417 4.7792 4.7948 1203200 12:37pm 01/08/1991 4.8417 4.748 4.748 1280500 12:37pm 01/09/1991 4.9978 4.7792 4.7948 2713400 12:37pm 01/10/1991 4.8729 4.748 4.8417 921800 12:37pm 01/11/1991 4.9978 4.8104 4.9666 1182300 12:37pm 01/14/1991 4.9666 4.826 4.9354 1516600 12:37pm 01/15/1991 5.0915 4.9354 5.0447 2061000 12:37pm 01/16/1991 5.3414 5.0915 5.2633 3007100 12:37pm 01/17/1991 5.6226 4.9978 5.2477 10446200 12:37pm 01/18/1991 5.4976 5.1228 5.4664 5089200 12:37pm 01/21/1991 5.685 5.4351 5.6226 3097900 12:37pm 01/22/1991 5.6538 5.4351 5.4664 2178900 12:37pm 01/23/1991 5.5913 5.3883 5.482 2093500 12:37pm 01/24/1991 5.5913 5.4039 5.4664 2097800 12:37pm 01/25/1991 5.6226 5.4351 5.4976 1710800 12:37pm 01/28/1991 5.5288 5.3727 5.4976 1449100 12:37pm 01/29/1991 5.6226 5.4039 5.5601 1535200 12:37pm 01/30/1991 5.5913 5.4351 5.5913 3882100 12:37pm 01/31/1991 5.7163 5.5601 5.7163 2796000 12:37pm 02/01/1991 6.0286 5.685 5.8724 3459300 12:37pm 02/04/1991 5.9193 5.7163 5.8724 1703700 12:37pm 02/05/1991 6.0442 5.81 5.9974 1860500 12:37pm 02/06/1991 6.2785 5.9037 6.2473 3277400 12:37pm 02/07/1991 6.2785 6.0911 6.1536 2963800 12:37pm 02/08/1991 6.1536 5.9349 6.0442 1603300 12:37pm 02/11/1991 6.2473 5.9974 6.1848 1780400 12:37pm 02/12/1991 6.1536 5.7475 6.013 3696300 12:37pm 02/13/1991 6.013 5.8724 5.9974 1832300 12:37pm 02/14/1991 6.0599 5.81 5.9037 1339600 12:37pm 02/15/1991 6.1536 5.9037 6.0911 2304600 12:37pm 02/19/1991 6.2785 6.0599 6.2473 2048000 12:37pm 02/20/1991 6.341 6.1536 6.216 1947800 12:37pm 02/21/1991 6.341 6.1536 6.1848 1262300 12:37pm 02/22/1991 6.3722 6.1536 6.216 1673200 12:37pm 02/25/1991 6.341 6.216 6.2473 1529900 12:37pm 02/26/1991 6.216 6.1223 6.1848 989700 12:37pm 02/27/1991 6.3098 6.0911 6.1536 1175400 12:37pm 02/28/1991 6.1223 5.9037 5.9662 1926100 12:37pm 03/01/1991 6.0911 5.9037 5.9662 1443100 12:37pm 03/04/1991 6.0286 5.8724 5.9974 1375500 12:37pm 03/05/1991 6.4659 5.9974 6.4191 2936100 12:37pm 03/06/1991 6.5909 6.4191 6.4347 2823700 12:37pm 03/07/1991 6.4972 6.2785 6.4659 1227400 12:37pm 03/08/1991 6.5909 6.4347 6.4347 1030200 12:37pm 03/11/1991 6.0911 5.685 5.7163 8596400 12:37pm 03/12/1991 5.8724 5.6226 5.6538 3438000 12:37pm 03/13/1991 5.9974 5.7007 5.9505 3529200 12:37pm 03/14/1991 6.1536 5.9037 5.9349 3144900 12:37pm 03/15/1991 5.9974 5.81 5.9037 1673200 12:37pm 03/18/1991 6.0286 5.5913 5.8724 1894800 12:37pm 03/19/1991 5.7475 5.4664 5.6538 2904200 12:37pm 03/20/1991 5.7787 5.5601 5.7631 2537100 12:37pm 03/21/1991 5.8724 5.4976 5.5601 2234200 12:37pm 03/22/1991 5.6226 5.4351 5.4664 2071600 12:37pm 03/25/1991 5.6226 5.4039 5.5132 1478400 12:37pm 03/26/1991 5.9037 5.4976 5.8724 2203500 12:37pm 03/27/1991 5.9662 5.8724 5.9349 2410100 12:37pm 03/28/1991 5.9349 5.81 5.8412 1457500 12:37pm 04/01/1991 5.9349 5.7787 5.9349 1323300 12:37pm 04/02/1991 6.1223 5.9974 6.0599 1216500 12:37pm 04/03/1991 6.216 5.9974 6.1223 1847100 12:37pm 04/04/1991 6.2785 6.1067 6.1536 1855400 12:37pm 04/05/1991 6.216 5.9662 6.0286 2394100 12:37pm 04/08/1991 6.0911 5.9037 6.0599 1706600 12:37pm 04/09/1991 6.1223 5.7787 5.8256 1466600 12:37pm 04/10/1991 5.9662 5.81 5.9349 2246100 12:37pm 04/11/1991 6.5284 6.2473 6.4972 5432900 12:37pm 04/12/1991 6.7939 6.5128 6.7783 3951400 12:37pm 04/15/1991 6.7783 6.4972 6.7627 2226900 12:37pm 04/16/1991 6.8095 6.5596 6.8095 2356300 12:37pm 04/17/1991 6.9032 6.7783 6.8408 2010200 12:37pm 04/18/1991 6.8095 6.6846 6.6846 1428600 12:37pm 04/19/1991 6.6846 6.5596 6.6065 1494900 12:37pm 04/22/1991 6.7471 6.5284 6.6534 1673000 12:37pm 04/23/1991 6.7783 6.6221 6.7002 857900 12:37pm 04/24/1991 6.872 6.6846 6.872 1246400 12:37pm 04/25/1991 6.8408 6.5284 6.6221 2382400 12:37pm 04/26/1991 6.5909 6.4035 6.5128 2305600 12:37pm 04/29/1991 6.5284 6.2785 6.2941 1646500 12:37pm 04/30/1991 6.341 5.9974 6.1536 2566900 12:37pm 05/01/1991 6.1223 5.8724 6.0599 2535200 12:37pm 05/02/1991 6.1848 5.9974 6.0286 2083300 12:37pm 05/03/1991 6.1223 5.9037 6.0599 1410400 12:37pm 05/06/1991 6.216 6.0286 6.1848 133800 12:37pm 05/07/1991 6.3722 6.216 6.2785 1286800 12:37pm 05/08/1991 6.4972 6.1848 6.4347 972600 12:37pm 05/09/1991 6.8251 6.5596 6.8095 2305400 12:37pm 05/10/1991 6.8408 6.5284 6.6221 1357000 12:37pm 05/13/1991 6.6846 6.4659 6.5909 1183600 12:37pm 05/14/1991 6.6534 6.4659 6.6534 2172400 12:37pm 05/15/1991 6.5284 5.9974 6.1536 6568200 12:37pm 05/16/1991 6.2473 6.0286 6.0599 3939300 12:37pm 05/17/1991 6.0911 5.9349 6.0599 2409900 12:37pm 05/20/1991 6.2317 5.9974 6.0599 1399400 12:37pm 05/21/1991 6.1223 5.8412 5.8724 2990600 12:37pm 05/22/1991 6.138 5.9974 6.0599 4174200 12:37pm 05/23/1991 6.3098 6.1223 6.3098 2526400 12:37pm 05/24/1991 6.4659 6.341 6.3722 1081600 12:37pm 05/28/1991 6.6534 6.4035 6.6534 1482100 12:37pm 05/29/1991 6.6221 6.4347 6.5284 1465900 12:37pm 05/30/1991 6.6846 6.5284 6.6534 1597600 12:37pm 05/31/1991 6.9657 6.6221 6.9657 4084000 12:37pm 06/03/1991 7.3405 6.9345 7.3093 3610300 12:37pm 06/04/1991 7.403 7.0907 7.2156 2977800 12:37pm 06/05/1991 7.1844 6.7002 6.7158 6654400 12:37pm 06/06/1991 6.9032 6.5909 6.6846 3342800 12:37pm 06/07/1991 6.6221 6.3722 6.5284 2866300 12:37pm 06/10/1991 6.7002 6.2785 6.3098 2142600 12:37pm 06/11/1991 6.4347 6.2785 6.4035 2408500 12:37pm 06/12/1991 6.2629 6.0599 6.1692 4070100 12:37pm 06/13/1991 6.1848 5.8724 6.0911 4074100 12:37pm 06/14/1991 6.1848 5.9974 6.0286 2106000 12:37pm 06/17/1991 6.3098 5.9974 6.1848 2153700 12:37pm 06/18/1991 6.216 5.9662 6.0599 2174800 1:05pm 06/19/1991 6.0286 5.8724 5.9349 2330300 1:05pm 06/20/1991 5.9662 5.8412 5.8881 2155500 1:05pm 06/21/1991 5.9662 5.8724 5.8724 1623300 1:05pm 06/24/1991 5.9037 5.4351 5.4664 3141900 1:05pm 06/25/1991 5.6538 5.4351 5.4976 2564500 1:05pm 06/26/1991 5.7787 5.4664 5.7475 2285200 1:05pm 06/27/1991 5.81 5.6538 5.7007 1454200 1:05pm 06/28/1991 5.8412 5.6538 5.81 5575600 1:05pm 07/01/1991 5.9349 5.6226 5.685 2753900 1:05pm 07/02/1991 5.6069 5.1228 5.357 9054400 1:05pm 07/03/1991 5.4039 5.2477 5.357 4092800 1:05pm 07/05/1991 5.3727 5.3102 5.357 791400 1:05pm 07/08/1991 5.5601 5.3102 5.5132 2752800 1:05pm 07/09/1991 5.7475 5.5601 5.6538 2842400 1:05pm 07/10/1991 5.9349 5.685 5.8412 3041500 1:05pm 07/11/1991 5.8724 5.685 5.685 1424600 1:05pm 07/12/1991 5.81 5.6226 5.81 1765900 1:05pm 07/15/1991 5.9037 5.7787 5.8412 906100 1:05pm 07/16/1991 5.9037 5.6538 5.7163 2046400 1:05pm 07/17/1991 5.7007 5.4976 5.5288 4919000 1:05pm 07/18/1991 5.7163 5.4976 5.7163 2309000 1:05pm 07/19/1991 5.9349 5.7163 5.9037 1884300 1:05pm 07/22/1991 5.9662 5.7163 5.7475 758800 1:05pm 07/23/1991 5.8256 5.5288 5.5601 1535500 1:05pm 07/24/1991 5.6538 5.4976 5.5913 1029600 1:05pm 07/25/1991 5.7163 5.5601 5.7163 1162800 1:05pm 07/26/1991 5.7787 5.6538 5.6538 898400 1:05pm 07/29/1991 5.685 5.5601 5.685 999000 1:05pm 07/30/1991 5.7787 5.6226 5.7319 1408400 1:05pm 07/31/1991 5.8724 5.7163 5.8724 1661000 1:05pm 08/01/1991 6.2317 5.8724 6.2004 3139900 1:05pm 08/02/1991 6.2785 6.1223 6.1536 2436000 1:05pm 08/05/1991 6.1223 6.0286 6.0911 987400 1:05pm 08/06/1991 6.3879 6.0911 6.341 1793600 1:05pm 08/07/1991 6.4347 6.216 6.2785 1577300 1:05pm 08/08/1991 6.3098 6.0286 6.0911 1821700 1:05pm 08/09/1991 6.1536 5.9974 6.013 1452400 1:05pm 08/12/1991 6.1848 5.9662 6.1223 1142100 1:05pm 08/13/1991 6.3098 6.1223 6.216 1689000 1:05pm 08/14/1991 6.341 6.1848 6.2785 1653700 1:05pm 08/15/1991 6.3722 6.1536 6.1692 1359900 1:05pm 08/16/1991 6.2473 5.9662 5.9662 1351200 1:05pm 08/19/1991 5.9974 5.4976 5.8881 2663800 1:05pm 08/20/1991 5.9974 5.81 5.9662 2355800 1:05pm 08/21/1991 6.341 5.9974 6.3098 1992600 1:05pm 08/22/1991 6.341 6.0911 6.2473 2082800 1:05pm 08/23/1991 6.3722 6.1223 6.2785 1541700 1:05pm 08/26/1991 6.3098 6.1848 6.3098 1023400 1:05pm 08/27/1991 6.5596 6.2785 6.5596 2628100 1:05pm 08/28/1991 6.5909 6.4035 6.4659 1666900 1:05pm 08/29/1991 6.5596 6.3722 6.4035 1132100 1:05pm 08/30/1991 6.4347 6.1223 6.1848 2470500 1:05pm 09/03/1991 6.1848 5.9974 6.0599 2033600 1:05pm 09/04/1991 6.1536 5.9037 6.0286 1975900 1:05pm 09/05/1991 6.0599 5.8724 5.9349 1614500 1:05pm 09/06/1991 6.0599 5.9349 5.9349 1284600 1:05pm 09/09/1991 5.9662 5.8412 5.8724 1242100 1:05pm 09/10/1991 5.9662 5.7475 5.9662 1659100 1:05pm 09/11/1991 6.1223 5.9349 6.0911 871000 1:05pm 09/12/1991 6.2473 6.0755 6.216 1243100 1:05pm 09/13/1991 5.5288 5.3414 5.3727 9809400 1:05pm 09/16/1991 5.4195 5.0915 5.1853 5175000 1:05pm 09/17/1991 5.1853 4.9978 5.1228 6103900 1:05pm 09/18/1991 5.279 5.0603 5.2165 3725600 1:05pm 09/19/1991 5.3414 5.154 5.1696 2975300 1:05pm 09/20/1991 5.3102 5.154 5.279 3041200 1:05pm 09/23/1991 5.279 5.1228 5.1228 1722800 1:05pm 09/24/1991 5.2477 4.9978 5.2165 2316200 1:05pm 09/25/1991 5.279 5.1853 5.2321 1284000 1:05pm 09/26/1991 5.3727 5.2165 5.3102 1353100 1:05pm 09/27/1991 5.3727 5.2477 5.279 1225300 1:05pm 09/30/1991 5.279 5.154 5.279 1131600 1:05pm 10/01/1991 5.3102 5.1228 5.1384 1158400 1:05pm 10/02/1991 5.1696 4.9666 4.9978 2090500 1:05pm 10/03/1991 4.9978 4.8104 4.9354 2970300 1:05pm 10/04/1991 5.0915 4.9041 4.9978 2352400 1:05pm 10/07/1991 5.0291 4.9354 4.9978 1700100 1:05pm 10/08/1991 4.9978 4.8104 4.826 1925300 1:05pm 10/09/1991 4.951 4.8104 4.8104 1791400 1:05pm 10/10/1991 5.279 4.9978 5.2477 4662600 1:05pm 10/11/1991 5.3102 5.2165 5.2321 1755500 1:05pm 10/14/1991 5.3414 5.2165 5.3414 1317400 1:05pm 10/15/1991 5.5288 5.279 5.5288 2155300 1:05pm 10/16/1991 5.685 5.4976 5.6694 2513200 1:05pm 10/17/1991 5.685 5.3727 5.4508 2695100 1:05pm 10/18/1991 5.5601 5.4351 5.4976 1443500 1:05pm 10/21/1991 5.4976 5.3102 5.3727 889400 1:05pm 10/22/1991 5.4664 5.3414 5.3883 774100 1:05pm 10/23/1991 5.4351 5.3102 5.3414 694100 1:05pm 10/24/1991 5.3883 5.2165 5.3102 1195100 1:05pm 10/25/1991 5.3258 5.1853 5.3102 726500 1:05pm 10/28/1991 5.4039 5.3102 5.3414 1062100 1:05pm 10/29/1991 5.5913 5.4351 5.4664 1910900 1:05pm 10/30/1991 5.5601 5.4039 5.4664 1225500 1:05pm 10/31/1991 5.4664 4.9978 5.0759 4482200 1:05pm 11/01/1991 5.3414 5.1853 5.2321 3773800 1:05pm 11/04/1991 5.2477 5.1228 5.1228 1299700 1:05pm 11/05/1991 5.279 5.0291 5.2477 1653000 1:05pm 11/06/1991 5.3414 5.154 5.2165 2292500 1:05pm 11/07/1991 5.3727 5.1853 5.3727 2109400 1:05pm 11/08/1991 5.482 5.3727 5.4039 1528200 1:05pm 11/11/1991 5.4351 5.3414 5.3727 1146300 1:05pm 11/12/1991 5.4976 5.3883 5.4039 1701300 1:05pm 11/13/1991 5.4664 5.3727 5.4039 1314900 1:05pm 11/14/1991 5.5288 5.3727 5.4039 1637500 1:05pm 11/15/1991 5.4664 5.0915 5.1228 2083500 1:05pm 11/18/1991 5.279 5.0915 5.2165 1272900 1:05pm 11/19/1991 5.2165 5.0603 5.2165 1535000 1:05pm 11/20/1991 5.279 5.1384 5.154 2108600 1:05pm 11/21/1991 5.3258 5.1228 5.154 1847200 1:05pm 11/22/1991 5.1853 5.0915 5.1228 1610500 1:05pm 11/25/1991 5.154 4.9978 5.0291 2153100 1:05pm 11/26/1991 5.1228 4.9666 5.1228 1939100 1:05pm 11/27/1991 5.1853 5.0915 5.1384 1052900 1:05pm 11/29/1991 5.154 5.1228 5.1228 318100 1:05pm 12/02/1991 5.2633 5.0291 5.2321 1186700 1:05pm 12/03/1991 5.279 5.154 5.1853 1030600 1:05pm 12/04/1991 5.2477 5.1228 5.1696 832300 1:05pm 12/05/1991 5.2165 5.1228 5.154 1374800 1:05pm 12/06/1991 5.2477 5.0915 5.2165 957400 1:05pm 12/09/1991 5.3727 5.1853 5.279 1752700 1:05pm 12/10/1991 5.3727 5.154 5.3727 973800 1:05pm 12/11/1991 5.4664 5.3102 5.3258 1705200 1:05pm 12/12/1991 5.4351 5.3102 5.4351 1470500 1:05pm 12/13/1991 5.5913 5.4351 5.5288 2049100 1:05pm 12/16/1991 5.6226 5.5601 5.6226 1236800 1:05pm 12/17/1991 5.6538 5.5601 5.5601 1702700 1:05pm 12/18/1991 5.6226 5.5288 5.6069 782600 1:05pm 12/19/1991 5.4351 5.1853 5.3102 2722200 1:05pm 12/20/1991 5.4664 5.2477 5.3102 2169000 1:05pm 12/23/1991 5.5601 5.279 5.4976 1311500 1:05pm 12/24/1991 5.7475 5.4664 5.6538 1614400 1:05pm 12/26/1991 5.9974 5.6694 5.9349 2156400 1:05pm 12/27/1991 6.0286 5.9037 5.9349 1812900 1:05pm 12/30/1991 6.0911 5.9349 6.0911 1930100 1:05pm 12/31/1991 6.1536 5.9974 6.1223 1823200 1:05pm 01/02/1992 6.2785 5.9037 6.2785 2394000 1:05pm 01/03/1992 6.341 6.1223 6.2473 1936800 1:05pm 01/06/1992 6.2473 6.0599 6.1536 1629000 1:05pm 01/07/1992 6.4659 6.0599 6.4347 3449000 1:05pm 01/08/1992 6.5909 6.2785 6.5284 4643100 1:05pm 01/09/1992 6.7471 6.5284 6.6846 3495300 1:05pm 01/10/1992 6.8095 6.5284 6.5909 2852900 1:05pm 01/13/1992 6.7315 6.4659 6.6846 1370400 1:05pm 01/14/1992 6.9345 6.6534 6.8095 3424200 1:05pm 01/15/1992 7.1063 6.7783 6.9969 4596900 1:05pm 01/16/1992 7.6529 6.9969 7.6217 12036600 1:05pm 01/17/1992 7.8716 7.5904 7.8091 5458800 1:05pm 01/20/1992 7.8091 7.5904 7.6841 3240000 1:05pm 01/21/1992 7.6841 7.403 7.4343 3544900 1:05pm 01/22/1992 7.6529 7.403 7.6529 2302900 1:05pm 01/23/1992 7.8716 7.6217 7.731 2851600 1:05pm 01/24/1992 7.8403 7.6841 7.7935 2523500 1:05pm 01/27/1992 7.8091 7.6529 7.6685 1765800 1:05pm 01/28/1992 7.8403 7.5592 7.8247 2053700 1:05pm 01/29/1992 7.8716 7.528 7.5592 2388000 1:05pm 01/30/1992 7.5904 7.3405 7.5748 3199600 1:05pm 01/31/1992 7.6841 7.4655 7.4811 2592300 1:05pm 02/03/1992 7.5592 7.403 7.4655 1178900 1:05pm 02/04/1992 7.8403 7.3718 7.8247 2009200 1:05pm 02/05/1992 7.9653 7.8091 7.8403 2538700 1:05pm 02/06/1992 7.8872 7.7466 7.7935 1466600 1:05pm 02/07/1992 8.1215 7.8091 8.059 3891800 1:05pm 02/10/1992 8.1839 7.934 8.1527 2498200 1:05pm 02/11/1992 8.2776 8.0902 8.1839 2400500 1:05pm 02/12/1992 8.5275 8.2464 8.4963 3593800 1:05pm 02/13/1992 8.59 8.3714 8.5588 2760500 1:05pm 02/14/1992 8.5588 8.3089 8.387 1664300 1:05pm 02/18/1992 8.4026 8.0277 8.059 1844900 1:05pm 02/19/1992 8.0902 7.7779 7.9653 2592600 1:05pm 02/20/1992 8.2464 7.9653 8.2464 2374200 1:05pm 02/21/1992 8.465 8.2152 8.465 2130100 1:05pm 02/24/1992 8.4338 8.059 8.1683 2068000 1:05pm 02/25/1992 8.1527 7.8716 7.9653 2717800 1:05pm 02/26/1992 8.2152 7.9653 8.1839 2363800 1:05pm 02/27/1992 8.2776 8.059 8.059 1488600 1:05pm 02/28/1992 8.1215 7.8716 7.934 955100 1:05pm 03/02/1992 8.2308 7.9028 8.2152 1534100 1:05pm 03/03/1992 8.3089 8.0902 8.1058 1200200 1:05pm 03/04/1992 8.1527 7.934 7.9653 1404900 1:05pm 03/05/1992 8.0277 7.7935 7.934 1261500 1:05pm 03/06/1992 7.934 7.6841 7.7779 1464800 1:05pm 03/09/1992 7.8716 7.7154 7.7779 1020800 1:05pm 03/10/1992 8.059 7.7779 8.059 1678500 1:05pm 03/11/1992 8.059 7.7779 7.8091 1352500 1:05pm 03/12/1992 8.0277 7.6841 7.9965 2310600 1:05pm 03/13/1992 8.1995 7.934 7.9965 1148200 1:05pm 03/16/1992 8.2152 7.9028 8.1683 853500 1:05pm 03/17/1992 8.2464 8.1215 8.2152 1259700 1:05pm 03/18/1992 8.387 8.2152 8.3245 1321100 1:05pm 03/19/1992 8.4338 8.1839 8.1995 706600 1:05pm 03/20/1992 8.2152 7.9965 8.1215 1035900 1:05pm 03/23/1992 7.9653 7.8716 7.9028 2194900 1:05pm 03/24/1992 7.934 7.4967 7.6529 3731900 1:05pm 03/25/1992 7.6841 7.4967 7.528 2741400 1:05pm 03/26/1992 7.6217 7.2625 7.3405 3925900 1:05pm 03/27/1992 7.3093 6.4347 6.9032 11724400 1:05pm 03/30/1992 7.0594 6.5596 6.6534 5756500 1:05pm 03/31/1992 7.0282 6.5596 6.9032 3446500 1:05pm 04/01/1992 6.9657 6.7002 6.9657 3647000 1:05pm 04/02/1992 7.0594 6.8408 6.9032 1749800 1:05pm 04/03/1992 6.9657 6.7158 6.8408 1557500 1:05pm 04/06/1992 7.2468 6.872 7.2312 1949800 1:05pm 04/07/1992 7.3405 6.9969 7.0282 3418900 1:05pm 04/08/1992 7.2156 6.872 7.1844 2849700 1:05pm 04/09/1992 7.403 6.8095 7.1531 3615500 1:05pm 04/10/1992 6.9032 6.3722 6.3879 8507800 1:05pm 04/13/1992 6.4347 6.1536 6.2317 3827000 1:05pm 04/14/1992 6.6534 6.2785 6.5284 4008000 1:05pm 04/15/1992 6.6846 6.4659 6.6846 2594100 1:05pm 04/16/1992 6.7158 6.4347 6.5284 1790700 1:05pm 04/20/1992 6.4972 6.216 6.3722 2327200 1:05pm 04/21/1992 6.4035 6.1848 6.3098 2125200 1:05pm 04/22/1992 6.5909 6.3098 6.5284 1908900 1:05pm 04/23/1992 6.6221 6.341 6.4972 1767400 1:05pm 04/24/1992 6.5284 6.4191 6.4659 1106400 1:05pm 04/27/1992 6.5909 6.341 6.3722 1061500 1:05pm 04/28/1992 6.3722 6.1223 6.341 2414700 1:05pm 04/29/1992 6.5596 6.341 6.5128 1741900 1:05pm 04/30/1992 6.6846 6.4972 6.6846 1407400 1:05pm 05/01/1992 6.7158 6.4972 6.5753 988700 1:05pm 05/04/1992 6.7158 6.5284 6.5596 1292900 1:05pm 05/05/1992 6.8408 6.4972 6.7939 1892500 1:05pm 05/06/1992 6.8408 6.6846 6.7158 1044400 1:05pm 05/07/1992 6.7471 6.6221 6.7158 974200 1:05pm 05/08/1992 6.7783 6.544 6.669 717600 1:05pm 05/11/1992 6.7783 6.6221 6.6377 880100 1:05pm 05/12/1992 6.7158 6.4035 6.4503 1722500 1:05pm 05/13/1992 6.4972 6.341 6.4035 1826000 1:05pm 05/14/1992 6.2473 5.9349 6.1223 6126400 1:05pm 05/15/1992 6.216 5.9662 6.0286 2252800 1:05pm 05/18/1992 6.0599 5.8724 5.9037 2533900 1:05pm 05/19/1992 5.9349 5.81 5.8724 3115100 1:05pm 05/20/1992 6.0286 5.9037 5.9818 1840300 1:05pm 05/21/1992 5.9974 5.8412 5.9349 2449200 1:05pm 05/22/1992 6.0599 5.9349 6.0599 1415200 1:05pm 05/26/1992 6.0911 5.9662 5.9662 1307200 1:05pm 05/27/1992 6.1848 5.9974 6.1848 1697600 1:05pm 05/28/1992 6.3098 6.1536 6.3098 1703800 1:05pm 05/29/1992 6.3722 6.2473 6.2473 1720100 1:05pm 06/01/1992 6.3722 6.216 6.3722 1310800 1:05pm 06/02/1992 6.4347 6.2785 6.3879 1010200 1:05pm 06/03/1992 6.5284 6.3722 6.4347 1918400 1:05pm 06/04/1992 6.4347 6.2473 6.2785 988200 1:05pm 06/05/1992 6.341 6.1848 6.2473 1323400 1:05pm 06/08/1992 6.341 6.1848 6.3254 649300 1:05pm 06/09/1992 6.4035 6.3098 6.3566 1627200 1:05pm 06/10/1992 6.3722 6.216 6.2629 790400 1:05pm 06/11/1992 6.2785 6.1848 6.2473 690000 1:05pm 06/12/1992 6.3722 6.1536 6.1848 1336900 1:05pm 06/15/1992 6.2473 6.0286 6.0599 1180600 1:05pm 06/16/1992 6.1848 5.9974 6.0599 1186700 1:05pm 06/17/1992 6.1223 5.9662 5.9662 1512500 1:05pm 06/18/1992 6.5909 6.216 6.3722 8060000 1:05pm 06/19/1992 6.6221 6.3722 6.5909 3373900 1:05pm 06/22/1992 6.8251 6.4347 6.7471 3043400 1:05pm 06/23/1992 6.9032 6.7783 6.872 2694900 1:05pm 06/24/1992 6.872 6.7783 6.8408 1971300 1:05pm 06/25/1992 6.9032 6.6846 6.7939 3133600 1:05pm 06/26/1992 6.9032 6.7471 6.9032 1555400 1:05pm 06/29/1992 7.2156 6.9032 7.2156 2526800 1:05pm 06/30/1992 7.2156 7.0907 7.1219 1488600 1:05pm 07/01/1992 7.2468 7.0907 7.2468 1425500 1:05pm 07/02/1992 7.2937 6.9501 6.9813 2108300 1:05pm 07/06/1992 7.1219 6.9345 7.1219 1270200 1:05pm 07/07/1992 7.1844 6.9969 7.0126 1398600 1:05pm 07/08/1992 7.1219 6.9032 7.1219 1890000 1:05pm 07/09/1992 7.2468 7.0438 7.1844 1759400 1:05pm 07/10/1992 7.2156 7.0282 7.0594 1305000 1:05pm 07/13/1992 7.1844 6.9969 7.0907 1644600 1:05pm 07/14/1992 7.3405 7.1219 7.2781 1519400 1:05pm 07/15/1992 7.4343 7.2468 7.2781 1734000 1:05pm 07/16/1992 7.3093 7.0907 7.2468 1447600 1:05pm 07/17/1992 7.2156 6.9969 6.9969 1942200 1:05pm 07/20/1992 6.9969 6.8408 6.9657 1556400 1:05pm 07/21/1992 7.0907 6.9345 7.0594 1333900 1:05pm 07/22/1992 7.1687 6.872 6.9032 2470000 1:05pm 07/23/1992 7.1844 6.9345 7.1844 1373500 1:05pm 07/24/1992 7.3405 7.0907 7.2781 1664800 1:05pm 07/27/1992 7.2468 7.075 7.0907 1457700 1:05pm 07/28/1992 7.403 7.0907 7.403 2226800 1:05pm 07/29/1992 7.528 7.3405 7.3405 2624300 1:05pm 07/30/1992 7.4343 7.2781 7.3718 948500 1:05pm 07/31/1992 7.528 7.403 7.4655 1342500 1:05pm 08/03/1992 7.6373 7.4655 7.6061 1389500 1:05pm 08/04/1992 7.6529 7.528 7.5748 810500 1:05pm 08/05/1992 7.5904 7.403 7.4186 795000 1:05pm 08/06/1992 7.4655 7.2781 7.3093 1041000 1:05pm 08/07/1992 7.403 7.2156 7.3249 1663800 1:05pm 08/10/1992 7.403 7.2781 7.3874 872800 1:05pm 08/11/1992 7.403 7.2468 7.3718 953900 1:05pm 08/12/1992 7.403 7.2156 7.2156 1235100 1:05pm 08/13/1992 7.3405 7.1531 7.3093 1048800 1:05pm 08/14/1992 7.4967 7.2781 7.4499 918200 1:05pm 08/17/1992 7.5124 7.3093 7.3093 1251600 1:05pm 08/18/1992 7.3718 7.1531 7.2156 1146000 1:05pm 08/19/1992 7.2156 6.9969 6.9969 1211500 1:05pm 08/20/1992 7.1531 6.9657 7.1375 1914700 1:05pm 08/21/1992 7.1844 6.9345 7.0594 1716900 1:05pm 08/24/1992 7.0282 6.872 6.8876 1083800 1:05pm 08/25/1992 7.0594 6.7783 7.0282 1455800 1:05pm 08/26/1992 7.2 7.0594 7.1219 980500 1:05pm 08/27/1992 7.2781 7.1844 7.2156 1626500 1:05pm 08/28/1992 7.2468 7.1531 7.2156 429100 1:05pm 08/31/1992 7.3093 7.2 7.2468 1120200 1:05pm 09/01/1992 7.403 7.2156 7.3874 2156000 1:05pm 09/02/1992 7.6529 7.3718 7.5904 2055700 1:05pm 09/03/1992 7.8716 7.6529 7.7779 3730000 1:05pm 09/04/1992 7.8091 7.6217 7.6529 1309500 1:05pm 09/08/1992 7.6529 7.528 7.6217 1268000 1:05pm 09/09/1992 7.8716 7.6217 7.8716 1285900 1:05pm 09/10/1992 8.059 7.8091 8.0277 2348400 1:05pm 09/11/1992 8.059 7.9184 7.9965 1459900 1:05pm 09/14/1992 8.1839 7.9653 8.1839 3217300 1:05pm 09/15/1992 8.1527 7.9028 7.9653 1481500 1:05pm 09/16/1992 8.0902 7.8091 7.9653 2460000 1:05pm 09/17/1992 8.1839 7.9653 8.059 1489500 1:05pm 09/18/1992 8.1839 8.059 8.1527 1609700 1:05pm 09/21/1992 8.1527 7.9965 8.1058 1028200 1:05pm 09/22/1992 8.1527 8.0277 8.0277 886700 1:05pm 09/23/1992 8.3401 7.9965 8.3245 2907700 1:05pm 09/24/1992 8.3714 8.1527 8.2464 1632100 1:05pm 09/25/1992 8.2776 7.9965 8.0902 1578200 1:05pm 09/28/1992 8.1527 7.9965 8.1527 855300 1:05pm 09/29/1992 8.2152 8.1215 8.1839 1717300 1:05pm 09/30/1992 8.2776 8.1839 8.2152 1166600 1:05pm 10/01/1992 8.2152 7.9497 7.9653 1259500 1:05pm 10/02/1992 7.9965 7.8091 7.8091 1704200 1:05pm 10/05/1992 7.9965 7.5904 7.9497 2243500 1:05pm 10/06/1992 8.2776 7.9965 8.1839 2252200 1:05pm 10/07/1992 8.4026 8.1839 8.2152 2242400 1:05pm 10/08/1992 8.4338 8.1995 8.2776 2592500 1:05pm 10/09/1992 8.4338 8.2152 8.3089 2611200 1:05pm 10/12/1992 8.4026 8.0277 8.2308 3992100 1:05pm 10/13/1992 8.2776 7.9965 8.0746 3210400 1:05pm 10/14/1992 8.1215 7.8403 7.8872 2081100 1:05pm 10/15/1992 7.9965 7.7779 7.9965 1365500 1:05pm 10/16/1992 8.059 7.8091 7.9028 1393800 1:05pm 10/19/1992 8.2464 7.9028 8.2308 1892100 1:05pm 10/20/1992 8.4182 8.2464 8.3401 3917700 1:05pm 10/21/1992 8.6212 8.3401 8.6212 4046500 1:05pm 10/22/1992 8.6368 8.4338 8.465 1296100 1:05pm 10/23/1992 8.4963 8.3401 8.387 1803300 1:05pm 10/26/1992 8.59 8.2776 8.5588 938700 1:05pm 10/27/1992 8.59 8.3401 8.4026 1305600 1:05pm 10/28/1992 8.4026 8.1683 8.4026 2168000 1:05pm 10/29/1992 8.5275 8.2464 8.3089 1578700 1:05pm 10/30/1992 8.4338 8.1215 8.4338 2752100 1:05pm 11/02/1992 8.4963 8.3089 8.465 951800 1:05pm 11/03/1992 8.5275 8.3401 8.4026 1017600 1:05pm 11/04/1992 8.4963 8.3557 8.4494 690600 1:05pm 11/05/1992 8.7774 8.4338 8.7462 3092500 1:05pm 11/06/1992 8.7462 8.6212 8.6212 879700 1:05pm 11/09/1992 8.7462 8.5588 8.6525 1499500 1:05pm 11/10/1992 8.7774 8.6212 8.7306 2724700 1:05pm 11/11/1992 8.8399 8.7149 8.793 2661100 1:05pm 11/12/1992 8.8087 8.59 8.6525 1444700 1:05pm 11/13/1992 8.7774 8.4963 8.7774 1787200 1:05pm 11/16/1992 8.7774 8.5588 8.59 1562500 1:05pm 11/17/1992 8.59 8.3714 8.465 2046500 1:05pm 11/18/1992 8.7149 8.4338 8.6837 1936500 1:05pm 11/19/1992 8.7774 8.7149 8.7149 1555100 1:05pm 11/20/1992 8.8399 8.7149 8.8087 2053600 1:05pm 11/23/1992 8.8087 8.6212 8.7149 1065100 1:05pm 11/24/1992 8.7774 8.6525 8.7774 1205400 1:05pm 11/25/1992 8.8243 8.7149 8.8087 1758400 1:05pm 11/27/1992 8.918 8.7774 8.8711 648900 1:05pm 11/30/1992 9.0273 8.8711 8.9336 2118700 1:05pm 12/01/1992 9.1835 8.8711 9.121 2012300 1:05pm 12/02/1992 9.2147 9.0273 9.1522 1665400 1:05pm 12/03/1992 9.652 9.3397 9.652 5937800 1:05pm 12/04/1992 9.8707 9.652 9.8394 3847100 1:05pm 12/07/1992 9.9019 9.5896 9.8707 2337500 1:05pm 12/08/1992 9.9019 9.6833 9.777 1953500 1:05pm 12/09/1992 9.9331 9.7145 9.9331 3051000 1:05pm 12/10/1992 10.058 9.777 10.058 2799300 1:05pm 12/11/1992 10.058 9.8082 9.8551 1658700 1:05pm 12/14/1992 9.98 9.7457 9.7457 1250000 1:05pm 12/15/1992 9.7457 9.5583 9.6676 2212200 1:05pm 12/16/1992 10.4641 9.6833 10.4329 6285200 1:05pm 12/17/1992 10.9327 10.4329 10.8077 6599300 1:05pm 12/18/1992 10.7452 10.6203 10.6828 3210300 1:05pm 12/21/1992 11.2764 10.6203 11.245 2685300 1:05pm 12/22/1992 11.3387 10.839 11.0888 3318000 1:05pm 12/23/1992 11.2764 11.0888 11.245 2581800 1:05pm 12/24/1992 11.3076 11.2138 11.245 642000 1:05pm 12/28/1992 11.3076 11.1827 11.292 892600 1:05pm 12/29/1992 11.4324 11.0888 11.1201 2137000 1:05pm 12/30/1992 11.1513 10.9015 10.9951 1915100 1:05pm 12/31/1992 11.0264 10.839 10.8702 1127700 1:05pm 01/04/1993 10.9327 10.7765 10.8077 1869400 1:05pm 01/05/1993 11.3701 10.7765 11.3701 3671000 1:05pm 01/06/1993 12.4632 11.7292 12.3227 8388600 1:05pm 01/07/1993 12.8693 12.151 12.4476 8314300 1:05pm 01/08/1993 12.6507 12.2133 12.3383 3781900 1:05pm 01/11/1993 12.8381 12.3071 12.7912 3286400 1:05pm 01/12/1993 12.9005 12.4945 12.7445 4743300 1:05pm 01/13/1993 13.9313 12.4008 13.7596 10727600 1:05pm 01/14/1993 14.4311 13.7283 14.0875 7369300 1:05pm 01/15/1993 14.3062 13.6814 13.9626 6629500 1:05pm 01/18/1993 14.6185 13.9313 14.5717 4595800 1:05pm 01/19/1993 14.7435 14.2749 14.3374 4066600 1:05pm 01/20/1993 14.3687 14.0563 14.072 2913700 1:05pm 01/21/1993 14.1501 13.8376 13.9938 3042800 1:05pm 01/22/1993 14.3374 13.8376 13.9313 2852900 1:05pm 01/25/1993 14.3062 13.9313 14.0875 2137600 1:05pm 01/26/1993 14.5873 14.0563 14.2906 3797500 1:05pm 01/27/1993 14.3687 13.9001 14.072 2981300 1:05pm 01/28/1993 14.0875 13.5254 13.6191 4511800 1:05pm 01/29/1993 13.8064 13.2441 13.3378 3452300 1:05pm 02/01/1993 13.9157 13.3692 13.9001 3190000 1:05pm 02/02/1993 13.9313 13.6503 13.9001 2017000 1:05pm 02/03/1993 13.9626 13.5254 13.6034 3155600 1:05pm 02/04/1993 13.8064 13.2441 13.6503 5355000 1:05pm 02/05/1993 13.8064 13.1818 13.3536 4421900 1:05pm 02/08/1993 13.4784 13.1192 13.2598 3742100 1:05pm 02/09/1993 14.0251 13.5254 13.8064 5216600 1:05pm 02/10/1993 14.3374 14.0251 14.3062 4580100 1:05pm 02/11/1993 14.4624 13.9626 14.0407 2870400 1:05pm 02/12/1993 14.0875 13.8376 13.8689 1920600 1:05pm 02/16/1993 13.8376 13.0567 13.2285 6090900 1:05pm 02/17/1993 13.5877 13.0255 13.5566 4884900 1:05pm 02/18/1993 13.9938 13.4003 13.7439 5248300 1:05pm 02/19/1993 14.4311 13.7596 14.4155 4124200 1:05pm 02/22/1993 14.5873 14.1812 14.3062 3317900 1:05pm 02/23/1993 14.3687 13.9313 14.1501 2602900 1:05pm 02/24/1993 14.7435 13.9938 14.7122 4158400 1:05pm 02/25/1993 14.9934 14.6185 14.7435 4271600 1:05pm 02/26/1993 14.9309 14.4936 14.5562 3995200 1:05pm 03/01/1993 14.6185 14.3374 14.3999 3043000 1:05pm 03/02/1993 14.9934 14.2437 14.9309 2940100 1:05pm 03/03/1993 15.1495 14.681 14.9777 4283900 1:05pm 03/04/1993 15.0246 14.6498 14.8216 1999300 1:05pm 03/05/1993 14.8372 14.4624 14.4624 3425900 1:05pm 03/08/1993 14.9622 14.4936 14.8684 2812100 1:05pm 03/09/1993 14.8528 14.5248 14.7435 3190400 1:05pm 03/10/1993 14.7435 14.4936 14.6342 2709800 1:05pm 03/11/1993 14.8372 14.5873 14.603 1966100 1:05pm 03/12/1993 14.7747 14.3687 14.6967 2026200 1:05pm 03/15/1993 14.8372 14.6655 14.8216 1138000 1:05pm 03/16/1993 15.1495 14.8684 14.9622 3145600 1:05pm 03/17/1993 14.9622 14.3062 14.3374 5130900 1:05pm 03/18/1993 14.5873 14.3999 14.4624 3661800 1:05pm 03/19/1993 14.5562 14.2125 14.2125 2961800 1:05pm 03/22/1993 14.2437 13.9001 14.1188 4060100 1:05pm 03/23/1993 14.3999 13.9938 14.0563 3637600 1:05pm 03/24/1993 14.2749 14.0251 14.2749 2633400 1:05pm 03/25/1993 14.4936 14.2125 14.4155 2166100 1:05pm 03/26/1993 14.5562 14.2437 14.2593 1507200 1:05pm 03/29/1993 14.4936 14.2437 14.2749 1455600 1:05pm 03/30/1993 14.4624 14.2437 14.4311 1652000 1:05pm 03/31/1993 14.5873 14.3687 14.3687 1781100 1:05pm 04/01/1993 14.3999 13.9001 13.9313 3270700 1:05pm 04/02/1993 13.9471 13.2441 13.4316 5805300 1:05pm 04/05/1993 13.7753 13.4003 13.7596 2460700 1:05pm 04/06/1993 14.0875 13.8376 13.9313 2616600 1:05pm 04/07/1993 14.2437 13.8689 14.2437 2753000 1:05pm 04/08/1993 14.3687 13.9938 14.1188 2217600 1:05pm 04/12/1993 15.1183 14.2125 14.681 5858500 1:05pm 04/13/1993 14.7435 13.9001 14.072 5774600 1:05pm 04/14/1993 14.2125 13.8064 14.0875 3997600 1:05pm 04/15/1993 14.0563 13.9001 13.9471 3848400 1:05pm 04/16/1993 13.9782 13.6503 13.7439 4998900 1:05pm 04/19/1993 12.6195 11.8385 12.2133 17740900 1:05pm 04/20/1993 12.7912 12.2446 12.6195 7710300 1:05pm 04/21/1993 12.8381 12.6195 12.8381 2954500 1:05pm 04/22/1993 12.7132 11.9635 11.9947 6936900 1:05pm 04/23/1993 12.0259 11.4949 11.5886 9709100 1:05pm 04/26/1993 11.5886 10.6828 10.917 11600000 1:05pm 04/27/1993 11.5261 10.9327 11.4949 8398900 1:05pm 04/28/1993 11.8697 11.5731 11.8073 3868300 1:05pm 04/29/1993 12.0259 11.5886 11.9635 2961700 1:05pm 04/30/1993 12.2133 11.8385 11.8854 2897600 1:05pm 05/03/1993 12.2133 11.901 12.1196 2170200 1:05pm 05/04/1993 12.8069 12.1821 12.6663 4319300 1:05pm 05/05/1993 12.8693 12.432 12.682 3353900 1:05pm 05/06/1993 12.963 12.6195 12.6507 2943400 1:05pm 05/07/1993 12.8381 12.5882 12.7445 2231200 1:05pm 05/10/1993 12.9318 12.7445 12.8069 2499400 1:05pm 05/11/1993 12.682 12.3852 12.432 3687400 1:05pm 05/12/1993 12.432 12.1977 12.2446 1619700 1:05pm 05/13/1993 12.2758 11.9947 12.229 2372200 1:05pm 05/14/1993 12.4008 12.1821 12.1821 1688600 1:05pm 05/17/1993 12.4164 12.1821 12.3696 1219700 1:05pm 05/18/1993 12.6507 12.432 12.6507 2438800 1:05pm 05/19/1993 13.2129 12.7132 13.0567 3483800 1:05pm 05/20/1993 13.1192 12.9318 13.0255 1673300 1:05pm 05/21/1993 13.1192 12.9005 12.9318 1992600 1:05pm 05/24/1993 13.1504 12.7445 12.9943 1614200 1:05pm 05/25/1993 13.0567 12.8381 12.963 1629300 1:05pm 05/26/1993 13.8376 13.1818 13.8064 5232700 1:05pm 05/27/1993 14.1812 13.9313 14.0875 4504900 1:05pm 05/28/1993 14.0563 13.6503 13.8532 2111300 1:05pm 06/01/1993 14.478 13.8376 14.4311 4202600 1:05pm 06/02/1993 14.4936 14.2125 14.3374 2519100 1:05pm 06/03/1993 14.3374 14.0875 14.2281 1587600 1:05pm 06/04/1993 14.2437 13.9938 14.0875 1664000 1:05pm 06/07/1993 15.1183 14.3687 14.5248 10791700 1:05pm 06/08/1993 14.6185 13.9313 14.1501 4700000 1:05pm 06/09/1993 14.1812 13.7439 13.9626 5080300 1:05pm 06/10/1993 13.8064 13.5566 13.6503 4702600 1:05pm 06/11/1993 14.1812 13.7439 14.1188 2850600 1:05pm 06/14/1993 14.3687 14.0563 14.2749 2046900 1:05pm 06/15/1993 14.6185 14.2125 14.4311 2982800 1:05pm 06/16/1993 14.4936 13.9938 14.1188 2631100 1:05pm 06/17/1993 14.1812 13.6814 14.0251 3346100 1:05pm 06/18/1993 14.2437 13.7439 13.8376 3869700 1:05pm 06/21/1993 14.1812 13.6814 14.1812 2515400 1:05pm 06/22/1993 14.1188 13.8064 13.8689 2781800 1:05pm 06/23/1993 13.9313 13.6191 13.7439 3321400 1:05pm 06/24/1993 13.6191 13.2129 13.4316 5898500 1:05pm 06/25/1993 13.8064 13.3066 13.6503 2860600 1:05pm 06/28/1993 13.9938 13.6191 13.9938 2846500 1:05pm 06/29/1993 14.3062 13.9938 14.1188 3606300 1:05pm 06/30/1993 14.1812 13.6191 13.7439 2685100 1:05pm 07/01/1993 13.8064 13.3066 13.494 4722500 1:05pm 07/02/1993 13.5566 13.2755 13.4628 2588600 1:05pm 07/06/1993 13.7439 13.1818 13.3066 2800600 1:05pm 07/07/1993 13.3066 12.9943 13.1504 3689700 1:05pm 07/08/1993 13.6814 13.0567 13.6814 2738300 1:05pm 07/09/1993 14.0563 13.4316 13.9938 4008300 1:05pm 07/12/1993 14.2437 13.2441 13.9001 8459100 1:05pm 07/13/1993 13.9313 13.3692 13.6191 5093700 1:05pm 07/14/1993 13.7439 13.2441 13.3378 3690000 1:05pm 07/15/1993 13.4316 13.1192 13.1818 2942700 1:05pm 07/16/1993 13.1192 12.557 12.6195 6206800 1:05pm 07/19/1993 12.8069 12.3071 12.7132 5944000 1:05pm 07/20/1993 13.0567 12.682 12.9943 3052600 1:05pm 07/21/1993 12.9318 12.6507 12.7757 2086800 1:05pm 07/22/1993 12.8693 12.3071 12.4945 2716100 1:05pm 07/23/1993 13.1192 12.6195 12.9318 2786000 1:05pm 07/26/1993 13.4316 12.9318 13.2129 3283000 1:05pm 07/27/1993 13.494 12.8693 13.2441 4526300 1:05pm 07/28/1993 13.4316 13.1192 13.4003 1568900 1:05pm 07/29/1993 13.5566 13.1818 13.2441 1615100 1:05pm 07/30/1993 13.1192 12.8693 13.0567 2497300 1:05pm 08/02/1993 13.3692 13.0567 13.1504 1983900 1:05pm 08/03/1993 13.5254 13.1818 13.2441 2187400 1:05pm 08/04/1993 13.7439 13.3066 13.7439 3693000 1:05pm 08/05/1993 13.9938 13.6814 13.9313 3842100 1:05pm 08/06/1993 14.3687 13.9626 14.3062 5125600 1:05pm 08/09/1993 14.8059 14.0563 14.4311 6709400 1:05pm 08/10/1993 14.5562 14.1812 14.2125 3038700 1:05pm 08/11/1993 14.7435 14.5562 14.681 4474600 1:05pm 08/12/1993 14.8684 14.5562 14.7122 4960800 1:05pm 08/13/1993 14.9934 14.681 14.9309 4282300 1:05pm 08/16/1993 16.1179 14.8684 16.0866 10991600 1:05pm 08/17/1993 16.4302 15.868 16.2428 6107900 1:05pm 08/18/1993 16.8052 16.2428 16.3678 6247200 1:05pm 08/19/1993 16.4302 15.8367 15.9929 4025500 1:05pm 08/20/1993 16.4302 15.6181 15.9305 4548000 1:05pm 08/23/1993 16.399 15.4619 16.0554 4481300 1:05pm 08/24/1993 16.1179 15.743 15.868 4100000 1:05pm 08/25/1993 16.0554 15.3994 15.6181 3544500 1:05pm 08/26/1993 15.9929 15.3057 15.8367 3395000 1:05pm 08/27/1993 16.0554 15.6181 15.8992 1704000 1:05pm 08/30/1993 16.1803 15.868 15.9929 1850000 1:05pm 08/31/1993 16.1179 15.8055 16.0554 1998200 1:05pm 09/01/1993 16.0554 15.6806 15.868 2843800 1:05pm 09/02/1993 15.868 15.6806 15.743 1877700 1:05pm 09/03/1993 15.743 15.5556 15.6806 1724100 1:05pm 09/07/1993 15.9929 15.3683 15.4931 2218000 1:05pm 09/08/1993 15.8055 15.0558 15.743 5423900 1:05pm 09/09/1993 16.3678 15.6181 16.1803 5169300 1:05pm 09/10/1993 16.6802 16.2428 16.3678 4661700 1:05pm 09/13/1993 16.4927 16.1803 16.1803 1911700 1:05pm 09/14/1993 15.9617 15.4307 15.8055 6175900 1:05pm 09/15/1993 16.2428 15.6806 16.2116 5666300 1:05pm 09/16/1993 16.1803 15.9305 15.9929 2097100 1:05pm 09/17/1993 16.1803 15.743 16.0554 2963400 1:05pm 09/20/1993 16.6802 16.0554 16.274 3401300 1:05pm 09/21/1993 16.6177 15.9305 16.3053 3799900 1:05pm 09/22/1993 16.93 16.3678 16.8052 4746600 1:05pm 09/23/1993 17.2424 16.8052 17.0862 3558700 1:05pm 09/24/1993 17.3674 16.8675 17.18 2766500 1:05pm 09/27/1993 17.8359 17.2424 17.5861 3909000 1:05pm 09/28/1993 18.1795 17.4298 18.1795 4306100 1:05pm 09/29/1993 18.5543 18.0857 18.3044 6639100 1:05pm 09/30/1993 18.1795 17.6173 17.6798 4286100 1:05pm 10/01/1993 18.4293 17.7421 18.2419 5073300 1:05pm 10/04/1993 18.4606 17.7421 18.1795 3546900 1:05pm 10/05/1993 18.1483 17.18 17.4923 8897600 1:05pm 10/06/1993 17.8671 17.3048 17.3048 5382400 1:05pm 10/07/1993 17.2424 16.8363 17.18 6621900 1:05pm 10/08/1993 17.5548 17.0238 17.5548 5128600 1:05pm 10/11/1993 17.8671 16.3053 16.3678 20142500 1:05pm 10/12/1993 16.7427 16.1803 16.2428 13275900 1:05pm 10/13/1993 16.0554 15.3683 15.868 12505500 1:05pm 10/14/1993 16.3053 15.868 16.1803 4493700 1:05pm 10/15/1993 16.5864 16.1179 16.1803 5574100 1:05pm 10/18/1993 16.3678 15.6806 15.743 4829400 1:05pm 10/19/1993 15.9305 15.4619 15.5556 5222500 1:05pm 10/20/1993 15.868 15.5556 15.6806 4034000 1:05pm 10/21/1993 16.1803 15.4307 16.1179 3819200 1:05pm 10/22/1993 16.4302 15.9305 16.0554 3516800 1:05pm 10/25/1993 16.1803 15.6806 15.868 2370200 1:05pm 10/26/1993 16.0866 15.6806 15.9305 3209000 1:05pm 10/27/1993 16.2428 15.868 16.1179 2330800 1:05pm 10/28/1993 15.9929 15.6181 15.868 3807500 1:05pm 10/29/1993 16.0554 15.6806 15.8055 2519300 1:05pm 11/01/1993 15.9305 15.6806 15.8055 1783600 1:05pm 11/02/1993 15.9305 15.6181 15.6806 3468100 1:05pm 11/03/1993 15.743 15.1183 15.212 7812200 1:05pm 11/04/1993 15.2433 14.4936 14.7435 8043000 1:05pm 11/05/1993 15.2433 14.5248 15.1809 5194500 1:05pm 11/08/1993 15.2433 14.9309 14.9934 2663000 1:05pm 11/09/1993 15.5556 15.1809 15.2433 4452000 1:05pm 11/10/1993 15.9305 15.4931 15.868 5939000 1:05pm 11/11/1993 16.1179 15.8055 15.9305 3199600 1:05pm 11/12/1993 15.9305 15.6181 15.6806 2982100 1:05pm 11/15/1993 15.6806 14.9309 14.9934 5550700 1:05pm 11/16/1993 15.1809 14.5562 15.1183 5361400 1:05pm 11/17/1993 15.4307 14.6185 14.7122 5671700 1:05pm 11/18/1993 14.9934 14.3687 14.4624 8774800 1:05pm 11/19/1993 14.681 14.1188 14.2125 6101500 1:05pm 11/22/1993 14.4936 14.0563 14.3687 4750700 1:05pm 11/23/1993 14.8684 14.4936 14.7122 3880500 1:05pm 11/24/1993 15.1183 14.8059 14.9934 3452200 1:05pm 11/26/1993 15.2433 15.0246 15.0558 920900 1:05pm 11/29/1993 15.4307 14.9309 14.9622 3654600 1:05pm 11/30/1993 15.4307 14.8684 15.3683 3977600 1:05pm 12/01/1993 15.868 15.3683 15.6806 5321000 1:05pm 12/02/1993 15.8055 15.3683 15.743 2959200 1:05pm 12/03/1993 15.9305 15.6181 15.868 2835900 1:05pm 12/06/1993 14.8997 14.1188 14.8684 16842200 1:05pm 12/07/1993 15.1809 14.6185 14.8372 6145300 1:05pm 12/08/1993 14.9934 14.7435 14.8684 3360700 1:05pm 12/09/1993 14.681 14.3062 14.4936 4873500 1:05pm 12/10/1993 14.5248 14.0563 14.0563 4281400 1:05pm 12/13/1993 14.4311 14.1812 14.3687 3497000 1:05pm 12/14/1993 14.4936 14.1812 14.3687 3161700 1:05pm 12/15/1993 14.7435 14.3687 14.681 3742300 1:05pm 12/16/1993 14.9309 14.6185 14.681 2905100 1:05pm 12/17/1993 14.8684 14.3687 14.4936 3656000 1:05pm 12/20/1993 14.681 14.3374 14.6185 2321300 1:05pm 12/21/1993 14.8997 14.4624 14.8684 3381000 1:05pm 12/22/1993 15.5556 14.8684 15.4307 5964500 1:05pm 12/23/1993 15.743 15.4307 15.5244 4146400 1:05pm 12/27/1993 15.743 15.4931 15.6806 1847900 1:05pm 12/28/1993 16.1803 15.868 15.9929 4999800 1:05pm 12/29/1993 15.9929 15.743 15.7743 3345400 1:05pm 12/30/1993 15.868 15.6181 15.743 1941700 1:05pm 12/31/1993 15.8055 15.4931 15.4931 1708900 1:05pm 01/03/1994 15.5556 15.1809 15.3057 2813700 1:05pm 01/04/1994 15.9305 15.1809 15.9305 3703100 1:05pm 01/05/1994 16.1803 15.6806 16.0554 4663600 1:05pm 01/06/1994 16.1803 15.868 15.9929 3126000 1:05pm 01/07/1994 16.5239 15.743 16.4615 6225900 1:05pm 01/10/1994 16.7427 16.3053 16.7427 4444500 1:05pm 01/11/1994 16.7427 16.4302 16.6802 2993500 1:05pm 01/12/1994 17.18 16.7427 17.0862 6289100 1:05pm 01/13/1994 17.055 16.8052 16.9925 3273300 1:05pm 01/14/1994 17.3048 17.0238 17.1174 4064500 1:05pm 01/17/1994 17.18 16.4615 16.5552 4973900 1:05pm 01/18/1994 17.1174 16.3053 16.8052 6970700 1:05pm 01/19/1994 16.1179 15.3994 15.6181 23646600 1:05pm 01/20/1994 15.9929 15.6181 15.9305 7680300 1:05pm 01/21/1994 16.3053 15.9929 16.274 9140700 1:05pm 01/24/1994 16.3678 16.0866 16.3678 5175000 1:05pm 01/25/1994 16.3365 16.1179 16.274 4083400 1:05pm 01/26/1994 16.1179 15.743 15.8992 7193200 1:05pm 01/27/1994 16.1803 15.868 16.0554 5423700 1:05pm 01/28/1994 16.3053 15.9929 16.274 4038700 1:05pm 01/31/1994 16.5552 16.3053 16.3053 3457700 1:05pm 02/01/1994 16.2428 15.9929 16.1492 4967500 1:05pm 02/02/1994 16.4302 16.0554 16.3053 3127700 1:05pm 02/03/1994 16.1803 15.743 15.8055 4956900 1:05pm 02/04/1994 15.9305 15.2433 15.4307 6703200 1:05pm 02/07/1994 15.6181 15.1183 15.4931 7630300 1:05pm 02/08/1994 15.9305 15.3683 15.868 5021800 1:05pm 02/09/1994 16.1179 15.8367 15.9617 4091300 1:05pm 02/10/1994 15.9929 15.4619 15.7743 3873800 1:05pm 02/11/1994 15.9929 15.6493 15.9305 2806100 1:05pm 02/14/1994 15.9929 15.8055 15.9617 2138000 1:05pm 02/15/1994 16.3053 15.9929 16.2428 4662900 1:05pm 02/16/1994 16.8052 16.3053 16.7427 8241800 1:05pm 02/17/1994 16.93 16.4302 16.6177 5367200 1:05pm 02/18/1994 16.8052 16.3678 16.6802 4383000 1:05pm 02/22/1994 17.18 16.4927 17.18 5295600 1:05pm 02/23/1994 17.3048 17.055 17.1487 4432300 1:05pm 02/24/1994 17.1174 16.8052 16.93 4259200 1:05pm 02/25/1994 17.055 16.8052 17.055 2345400 1:05pm 02/28/1994 17.3048 16.9925 17.18 2508500 1:05pm 03/01/1994 17.2424 16.5552 16.6802 4408300 1:05pm 03/02/1994 16.6802 16.3053 16.6489 6158700 1:05pm 03/03/1994 17.055 16.6177 16.9925 4235800 1:05pm 03/04/1994 17.5548 17.055 17.3987 7229400 1:05pm 03/07/1994 17.8671 17.4923 17.8046 7236600 1:05pm 03/08/1994 17.9296 17.4923 17.6798 5018900 1:05pm 03/09/1994 17.992 17.6798 17.8983 5840600 1:05pm 03/10/1994 17.9296 17.055 17.5236 7619700 1:05pm 03/11/1994 17.4298 17.1174 17.1487 8130600 1:05pm 03/14/1994 17.5548 16.9925 17.4923 3069200 1:05pm 03/15/1994 17.992 17.4923 17.8046 5160400 1:05pm 03/16/1994 18.0233 17.8046 17.9608 3474500 1:05pm 03/17/1994 18.3669 18.0545 18.0545 4145200 1:05pm 03/18/1994 18.117 17.8046 17.992 2911500 1:05pm 03/21/1994 18.2419 17.8671 18.0545 3011200 1:05pm 03/22/1994 18.2419 17.8671 17.992 2562100 1:05pm 03/23/1994 18.0545 17.8046 17.8671 2039800 1:05pm 03/24/1994 17.8046 17.4298 17.5548 2902500 1:05pm 03/25/1994 17.6173 17.2737 17.4298 2331200 1:05pm 03/28/1994 17.4923 16.93 17.1487 3930700 1:05pm 03/29/1994 17.3048 16.4927 16.5552 3122100 1:05pm 03/30/1994 16.8675 16.3053 16.5552 5195400 1:05pm 03/31/1994 16.8675 16.2428 16.8675 4180400 1:05pm 04/04/1994 16.93 16.2428 16.8052 4198900 1:05pm 04/05/1994 17.2424 16.93 17.18 5014000 1:05pm 04/06/1994 17.4923 17.055 17.3987 3327500 1:05pm 04/07/1994 17.6798 17.3674 17.6485 2661600 1:05pm 04/08/1994 17.7421 17.055 17.3362 3219600 1:05pm 04/11/1994 17.3674 16.9925 17.2893 2431100 1:05pm 04/12/1994 17.2424 16.3053 16.4302 6857200 1:05pm 04/13/1994 16.6802 15.743 15.9305 8251700 1:05pm 04/14/1994 15.868 14.9309 14.9622 12165400 1:05pm 04/15/1994 15.1809 14.681 14.9309 7357800 1:05pm 04/18/1994 15.3057 14.5562 14.6185 6976000 1:05pm 04/19/1994 14.9934 14.1188 14.3687 10914000 1:05pm 04/20/1994 14.6185 13.9938 14.3687 7744100 1:05pm 04/21/1994 15.1809 14.4311 15.0558 6175900 1:05pm 04/22/1994 15.5713 14.9895 15.0871 6759300 1:05pm 04/25/1994 15.743 15.0558 15.7118 3969100 1:05pm 04/26/1994 15.868 15.5556 15.8055 3895200 1:05pm 04/28/1994 15.6181 15.3057 15.4151 7004700 1:05pm 04/29/1994 15.3683 14.9309 15.2433 7136200 1:05pm 05/02/1994 15.2433 14.9309 15.1183 4354600 1:05pm 05/03/1994 15.0558 14.681 14.8372 4590700 1:05pm 05/04/1994 15.0246 14.4311 14.6342 5805300 1:05pm 05/05/1994 14.8684 14.4936 14.7592 5517300 1:05pm 05/06/1994 14.9309 14.4936 14.9153 5937500 1:05pm 05/09/1994 14.9309 14.6185 14.6498 2479400 1:05pm 05/10/1994 14.9309 14.6185 14.8684 2696200 1:05pm 05/11/1994 14.9934 14.681 14.8684 4829400 1:05pm 05/12/1994 14.9934 14.6185 14.6342 4041300 1:05pm 05/13/1994 14.681 14.1188 14.5873 6461900 1:05pm 05/16/1994 14.6185 14.3062 14.3687 3769400 1:05pm 05/17/1994 14.5873 14.1188 14.5562 4860700 1:05pm 05/18/1994 14.7435 14.4936 14.728 2713300 1:05pm 05/19/1994 15.1809 14.7435 15.0246 4082700 1:05pm 05/20/1994 15.1183 14.9309 14.9309 1864900 1:05pm 05/23/1994 15.0637 14.7435 14.8684 2347100 1:05pm 05/24/1994 15.3683 14.9309 15.3683 3143500 1:05pm 05/25/1994 15.3683 15.0558 15.3057 2965700 1:05pm 05/26/1994 15.4931 14.9934 15.1183 2349700 1:05pm 05/27/1994 15.3683 14.9309 15.3371 2174700 1:05pm 05/31/1994 15.6806 15.2433 15.6181 2694900 1:05pm 06/01/1994 16.2428 15.5556 16.1452 5357900 1:05pm 06/02/1994 16.1803 15.9929 16.1179 3502400 1:05pm 06/03/1994 16.1803 15.6493 15.743 2564300 1:05pm 06/06/1994 15.743 15.3994 15.4151 2720700 1:05pm 06/07/1994 15.5556 15.2433 15.3683 2234400 1:05pm 06/08/1994 15.4307 14.8059 14.9309 5732000 1:05pm 06/09/1994 15.1183 14.5873 14.7435 6101100 1:05pm 06/10/1994 15.0558 14.7435 14.9895 2674300 1:05pm 06/13/1994 15.1183 14.802 14.8684 1930800 1:05pm 06/14/1994 15.3057 14.9934 15.3057 3424600 1:05pm 06/15/1994 15.3683 15.1183 15.2276 2461200 1:05pm 06/16/1994 15.1809 14.9934 15.1183 2015400 1:05pm 06/17/1994 15.1183 14.8059 14.9934 2789100 1:05pm 06/20/1994 14.9309 14.6185 14.7122 2427600 1:05pm 06/21/1994 14.681 14.3062 14.4936 5707600 1:05pm 06/22/1994 14.9309 14.4936 14.8997 3942800 1:05pm 06/23/1994 15.0558 14.5562 14.5873 3210500 1:05pm 06/24/1994 14.8059 14.4311 14.5873 3520100 1:05pm 06/27/1994 14.9309 14.4936 14.9309 2329700 1:05pm 06/28/1994 15.2433 14.7435 15.0558 3933800 1:05pm 06/29/1994 15.1183 14.8059 14.8372 2806000 1:05pm 06/30/1994 14.9309 14.6185 14.6185 2493100 1:05pm 07/01/1994 14.8059 14.4311 14.7435 3678500 1:05pm 07/05/1994 14.7435 14.4311 14.4311 1613000 1:05pm 07/06/1994 14.4311 14.1812 14.1968 3892500 1:05pm 07/07/1994 14.5562 14.1812 14.4624 3796800 1:05pm 07/08/1994 14.9309 14.4155 14.7747 4597000 1:05pm 07/11/1994 15.0558 14.7396 15.0207 4189500 1:05pm 07/12/1994 15.0558 14.7435 15.0246 3670700 1:05pm 07/13/1994 15.4307 15.0558 15.4307 4849300 1:05pm 07/14/1994 15.743 15.3683 15.3683 5252200 1:05pm 07/15/1994 15.4307 14.7435 14.8684 4995100 1:05pm 07/18/1994 14.9309 14.5523 14.6498 3922300 1:05pm 07/19/1994 14.5248 14.1501 14.2437 10348100 1:05pm 07/20/1994 14.3062 14.0251 14.1188 4815900 1:05pm 07/21/1994 14.6185 14.1188 14.6146 3807000 1:05pm 07/22/1994 14.7435 14.3687 14.4624 3294400 1:05pm 07/25/1994 14.5562 14.2437 14.4467 1164900 1:05pm 07/26/1994 14.5562 14.2437 14.3218 2103900 1:05pm 07/27/1994 14.3687 14.1812 14.1968 3000000 1:05pm 07/28/1994 14.4936 14.1812 14.4624 2575100 1:05pm 07/29/1994 14.8684 14.4624 14.8059 4855100 1:05pm 08/01/1994 14.9622 14.681 14.8997 3819000 1:05pm 08/02/1994 15.0871 14.7435 14.8684 3097200 1:05pm 08/03/1994 14.8997 14.6185 14.7435 2026900 1:05pm 08/04/1994 14.9934 14.3062 14.3062 7795300 1:05pm 08/05/1994 14.5562 14.1501 14.5248 3172900 1:05pm 08/08/1994 14.5562 14.1812 14.4936 3399800 1:05pm 08/09/1994 14.8059 14.4936 14.8059 4093200 1:05pm 08/10/1994 15.0558 14.8059 14.9309 4579200 1:05pm 08/11/1994 15.3057 14.8059 15.0871 5273900 1:05pm 08/12/1994 15.2433 14.9309 15.0402 2767600 1:05pm 08/15/1994 15.3683 15.0558 15.1809 2721000 1:05pm 08/16/1994 15.4931 15.0558 15.3838 3445700 1:05pm 08/17/1994 15.9968 15.4033 15.9305 9531200 1:05pm 08/18/1994 16.0554 15.6806 15.8328 5610400 1:05pm 08/19/1994 15.9305 15.743 15.8524 2850100 1:05pm 08/22/1994 15.9929 15.743 15.9305 2838800 1:05pm 08/23/1994 16.2428 15.9305 16.0554 4593500 1:05pm 08/24/1994 16.1803 15.868 16.0398 3261000 1:05pm 08/25/1994 16.3678 15.868 16.274 5544900 1:05pm 08/26/1994 16.6216 16.2428 16.4927 4694000 1:05pm 08/29/1994 16.6802 16.4263 16.5239 3307100 1:05pm 08/30/1994 16.8052 16.3053 16.7427 3785200 1:05pm 08/31/1994 16.8675 16.3053 16.4302 5002300 1:05pm 09/01/1994 16.2428 15.9929 16.0554 4956100 1:05pm 09/02/1994 16.1492 15.6963 16.0515 3101400 1:05pm 09/06/1994 16.3209 15.8055 16.3053 2667700 1:05pm 09/07/1994 16.8052 16.3053 16.5864 4288000 1:05pm 09/08/1994 16.8052 16.5552 16.7114 2936900 1:05pm 09/09/1994 16.6177 16.3053 16.4302 3138600 1:05pm 09/12/1994 16.3053 15.9305 16.1179 3510400 1:05pm 09/13/1994 16.4302 16.2428 16.3053 2959500 1:05pm 09/14/1994 16.3678 16.0554 16.3365 2874200 1:05pm 09/15/1994 16.7427 16.3053 16.7427 3076100 1:05pm 09/16/1994 16.8363 16.4927 16.7114 5324600 1:05pm 09/19/1994 17.055 16.7114 16.8052 4671300 1:05pm 09/20/1994 16.8675 16.4927 16.4927 3706000 1:05pm 09/21/1994 16.5552 16.1179 16.3365 3724500 1:05pm 09/22/1994 16.4302 16.1179 16.1179 3170000 1:05pm 09/23/1994 16.0554 15.743 15.8055 4949300 1:05pm 09/26/1994 15.868 15.6181 15.6493 3152800 1:05pm 09/27/1994 15.6806 15.4892 15.6181 2872100 1:05pm 09/28/1994 15.8055 15.3057 15.3683 4805400 1:05pm 09/29/1994 15.4307 14.9934 15.3994 7546900 1:05pm 09/30/1994 15.6806 15.3644 15.3683 3919600 1:05pm 10/03/1994 15.4931 14.9934 15.0558 4678600 1:05pm 10/04/1994 15.1183 14.4897 14.4936 8188800 1:05pm 10/05/1994 14.7747 14.3374 14.681 8603200 1:05pm 10/06/1994 14.8684 14.681 14.728 3198200 1:05pm 10/07/1994 14.9934 14.8059 14.8528 3018500 1:05pm 10/10/1994 15.1809 14.8684 15.1027 3237400 1:05pm 10/11/1994 15.5556 15.0558 15.1183 5640200 1:05pm 10/12/1994 15.1183 14.681 14.9309 4432700 1:05pm 10/13/1994 15.1847 14.6185 14.7122 5367500 1:05pm 10/14/1994 14.7435 14.4311 14.6185 5006800 1:05pm 10/17/1994 14.8059 14.3687 14.5405 7187700 1:05pm 10/18/1994 14.7435 14.353 14.5562 9930100 1:05pm 10/19/1994 15.1457 14.5562 14.9934 7183000 1:05pm 10/20/1994 15.2433 14.9934 15.1652 3977100 1:05pm 10/21/1994 15.1809 14.9622 15.1183 4136800 1:05pm 10/24/1994 15.0871 14.8372 14.8684 2477500 1:05pm 10/25/1994 14.8372 14.5248 14.728 3573400 1:05pm 10/26/1994 14.9934 14.7435 14.9934 2650100 1:05pm 10/27/1994 15.212 14.9622 15.1183 3196000 1:05pm 10/28/1994 15.5869 15.0871 15.5556 5887500 1:05pm 10/31/1994 15.743 15.4619 15.5244 3401100 1:05pm 11/01/1994 15.4931 15.3057 15.3371 1725000 1:05pm 11/02/1994 15.9305 15.2746 15.6181 5950900 1:05pm 11/03/1994 15.8095 15.3683 15.4619 5055300 1:05pm 11/04/1994 15.5244 15.0871 15.0871 2406700 1:05pm 11/07/1994 15.1809 14.9309 15.0246 3008400 1:05pm 11/08/1994 15.2433 14.9309 15.1965 4049500 1:05pm 11/09/1994 15.3994 15.0871 15.3057 3120200 1:05pm 11/10/1994 15.2746 15.0558 15.2746 3412800 1:05pm 11/11/1994 15.3683 15.1183 15.1495 1762200 1:05pm 11/14/1994 15.5829 15.1495 15.5556 2386000 1:05pm 11/15/1994 15.7118 15.3527 15.3838 3963900 1:05pm 11/16/1994 15.4619 15.1809 15.2746 2621600 1:05pm 11/17/1994 15.5595 15.3057 15.5244 3843500 1:05pm 11/18/1994 15.9929 15.4931 15.9773 6595000 1:05pm 11/21/1994 16.8091 16.2428 16.5239 14484800 1:05pm 11/22/1994 16.7114 16.0242 16.1803 7705000 1:05pm 11/23/1994 16.2897 15.8367 16.274 7285600 1:05pm 11/25/1994 16.2428 15.868 15.9617 2352300 1:05pm 11/28/1994 16.3092 15.868 16.3053 5349200 1:05pm 11/29/1994 16.6489 16.3053 16.3678 5723100 1:05pm 11/30/1994 16.7114 15.7118 15.7743 11049000 1:05pm 12/01/1994 15.8367 15.4307 15.6493 12497600 1:05pm 12/02/1994 15.8055 15.4619 15.7118 7312900 1:05pm 12/05/1994 16.0554 15.5869 16.0242 4510400 1:05pm 12/06/1994 16.3678 15.9617 16.1179 4910200 1:05pm 12/07/1994 16.4302 15.9617 16.1803 3679500 1:05pm 12/08/1994 16.3053 15.6338 15.6806 5835100 1:05pm 12/09/1994 15.8367 15.3683 15.6806 6697100 1:05pm 12/12/1994 15.7743 14.5562 15.0871 16194800 1:05pm 12/13/1994 15.2433 14.9622 15.1183 8273000 1:05pm 12/14/1994 15.3057 14.9934 15.0871 4593300 1:05pm 12/15/1994 15.2433 14.6185 14.6498 6359700 1:05pm 12/16/1994 14.9622 14.4311 14.8684 10713700 1:05pm 12/19/1994 14.6185 14.3687 14.4467 8784400 1:05pm 12/20/1994 15.3683 14.7435 15.3057 10545900 1:05pm 12/21/1994 15.743 15.3371 15.6493 6828500 1:05pm 12/22/1994 15.868 15.6181 15.7743 4414300 1:05pm 12/23/1994 15.8367 15.6806 15.7274 1498100 1:05pm 12/27/1994 15.868 15.743 15.8328 1707800 1:05pm 12/28/1994 15.868 15.5869 15.6181 2168700 1:05pm 12/29/1994 16.1179 15.8992 16.0866 3667500 1:05pm 12/30/1994 16.1179 15.8095 15.9617 1732300 1:05pm 01/03/1995 15.9968 15.743 15.9305 2607600 1:05pm 01/04/1995 16.0866 15.8055 15.8992 2616600 1:05pm 01/05/1995 16.2428 15.8992 16.0242 3780000 1:05pm 01/06/1995 16.274 15.9929 16.2428 3519800 1:05pm 01/09/1995 16.4927 16.2116 16.4927 4691000 1:05pm 01/10/1995 16.8363 16.4927 16.6489 6832500 1:05pm 01/11/1995 16.8363 16.4927 16.5552 3654300 1:05pm 01/12/1995 16.8988 16.3834 16.7739 5336500 1:05pm 01/13/1995 17.1174 16.8675 17.0238 7918100 1:05pm 01/16/1995 17.1174 16.93 17.0238 3722800 1:05pm 01/17/1995 17.3362 16.7114 16.7427 7418500 1:05pm 01/18/1995 17.3987 17.055 17.3362 11845000 1:05pm 01/19/1995 17.6798 17.2424 17.6641 9187000 1:05pm 01/20/1995 17.6485 17.1527 17.1956 9139600 1:05pm 01/23/1995 17.6485 16.9925 17.5861 6578800 1:05pm 01/24/1995 17.9139 17.461 17.8671 6916000 1:05pm 01/25/1995 17.9296 17.3674 17.711 9541000 1:05pm 01/26/1995 17.8046 17.4923 17.6016 4914600 1:05pm 01/27/1995 17.8671 17.5548 17.7421 5001700 1:05pm 01/30/1995 17.7735 17.461 17.4923 4071100 1:05pm 01/31/1995 17.4923 17.2385 17.3362 5266600 1:05pm 02/01/1995 17.7421 17.2737 17.6485 4702100 1:05pm 02/02/1995 18.0584 17.6173 18.0389 5504100 1:05pm 02/03/1995 18.5232 17.992 18.3669 8903700 1:05pm 02/06/1995 18.5855 18.3356 18.3981 3506200 1:05pm 02/07/1995 18.4293 18.1483 18.2419 2792200 1:05pm 02/08/1995 19.2102 18.4918 19.1478 8493800 1:05pm 02/09/1995 19.6788 19.1478 19.3665 7906100 1:05pm 02/10/1995 19.6163 19.2728 19.3353 5535400 1:05pm 02/13/1995 19.4914 19.1791 19.2728 3366500 1:05pm 02/14/1995 19.6163 19.2728 19.6163 4301500 1:05pm 02/15/1995 19.9912 19.6163 19.9287 7122300 1:05pm 02/16/1995 20.1786 19.8662 19.9599 5937100 1:05pm 02/17/1995 19.8662 19.6788 19.6945 5057300 1:05pm 02/21/1995 19.835 19.5538 19.7413 4223100 1:05pm 02/22/1995 19.9912 19.71 19.8974 2755500 1:05pm 02/23/1995 20.1474 19.4914 19.5071 5473600 1:05pm 02/24/1995 19.6788 19.2884 19.6163 4896600 1:05pm 02/27/1995 19.7413 19.4601 19.5696 3221600 1:05pm 02/28/1995 19.9287 19.3978 19.9287 3386200 1:05pm 03/01/1995 20.12 19.6788 19.6788 4083500 1:05pm 03/02/1995 19.8974 19.5851 19.7374 2445100 1:05pm 03/03/1995 20.5222 19.6788 20.4597 8803800 1:05pm 03/06/1995 20.6784 20.241 20.5534 5041500 1:05pm 03/07/1995 20.5222 20.0224 20.0849 5347700 1:05pm 03/08/1995 20.2098 19.8037 19.9287 5362800 1:05pm 03/09/1995 20.2098 19.7725 20.038 5297600 1:05pm 03/10/1995 20.1474 19.9912 20.1161 3592300 1:05pm 03/13/1995 20.4909 20.0849 20.3349 4579200 1:05pm 03/14/1995 20.7096 20.3972 20.5846 4182600 1:05pm 03/15/1995 20.6784 20.366 20.4597 2152200 1:05pm 03/16/1995 20.5846 20.3035 20.3504 2156300 1:05pm 03/17/1995 20.4285 20.2098 20.2137 2382500 1:05pm 03/20/1995 20.8345 20.0536 20.8345 4172800 1:05pm 03/21/1995 21.0532 20.7564 20.8034 5221000 1:05pm 03/22/1995 21.0844 20.6784 21.0844 4351500 1:05pm 03/23/1995 21.428 21.0493 21.3344 6875400 1:05pm 03/24/1995 21.7717 21.3969 21.5218 6160200 1:05pm 03/27/1995 21.9278 21.4905 21.8653 4197600 1:05pm 03/28/1995 22.3651 22.0216 22.1152 5921900 1:05pm 03/29/1995 22.49 21.3656 21.756 10006400 1:05pm 03/30/1995 21.803 20.9282 21.3344 10260800 1:05pm 03/31/1995 21.5843 20.7409 21.2094 9416400 1:05pm 04/03/1995 22.1152 21.1157 22.1152 5900000 1:05pm 04/04/1995 22.5214 21.553 21.6311 6270100 1:05pm 04/05/1995 21.7092 21.1782 21.6468 7450700 1:05pm 04/06/1995 21.9005 21.2719 21.3656 4943200 1:05pm 04/07/1995 21.9122 21.2406 21.7717 5318200 1:05pm 04/10/1995 22.1152 21.6155 22.1152 4963200 1:05pm 04/11/1995 22.9898 22.6462 22.8024 10847600 1:05pm 04/12/1995 22.9586 22.5525 22.9274 5230000 1:05pm 04/13/1995 23.7707 23.0211 23.7395 7217000 1:05pm 04/17/1995 24.3642 23.3647 23.4896 9792200 1:05pm 04/18/1995 24.1143 23.3022 23.5678 10513600 1:05pm 04/19/1995 23.6146 22.9586 23.3178 5987200 1:05pm 04/20/1995 23.5208 23.0835 23.2397 4966800 1:05pm 04/21/1995 23.5521 23.0835 23.2085 5486700 1:05pm 04/24/1995 24.1768 23.0835 24.1143 6003300 1:05pm 04/25/1995 24.6766 24.1143 24.5516 8044300 1:05pm 04/26/1995 25.1451 24.3331 24.8952 6005000 1:05pm 04/27/1995 25.4887 24.8601 25.1451 5697100 1:05pm 04/28/1995 26.0197 25.3326 25.5825 8270900 1:05pm 05/01/1995 26.2696 25.7075 26.0197 7240300 1:05pm 05/02/1995 26.1134 25.7387 25.9885 7223300 1:05pm 05/03/1995 26.8943 25.9885 26.8319 5613000 1:05pm 05/04/1995 27.8627 26.9256 27.4566 11059100 1:05pm 05/05/1995 27.9252 27.0506 27.1442 8977400 1:05pm 05/08/1995 28.1126 26.9881 27.8939 7330700 1:05pm 05/09/1995 28.2063 27.3317 27.8002 8633200 1:05pm 05/10/1995 28.1126 27.1286 27.1756 8828200 1:05pm 05/11/1995 27.4566 26.7694 27.3004 7219500 1:05pm 05/12/1995 27.7377 27.0194 27.1599 4891900 1:05pm 05/15/1995 27.3004 26.8006 27.0818 4533800 1:05pm 05/16/1995 27.5191 26.9256 27.2067 5225400 1:05pm 05/17/1995 27.8314 27.3942 27.6753 6488500 1:05pm 05/18/1995 28.7998 27.644 27.6753 10662400 1:05pm 05/19/1995 28.2687 27.5503 27.8314 9141800 1:05pm 05/22/1995 28.6436 27.8939 28.4874 6448400 1:05pm 05/23/1995 29.2371 28.5811 29.1121 7639000 1:05pm 05/24/1995 29.7369 28.9247 29.0497 8688000 1:05pm 05/25/1995 29.5182 28.7998 29.362 5320100 1:05pm 05/26/1995 29.362 28.7998 28.9559 3606200 1:05pm 05/30/1995 29.1747 27.2379 27.6128 15148100 1:05pm 05/31/1995 28.1126 26.9881 28.0501 10230000 1:05pm 06/01/1995 28.9247 28.0813 28.6748 7335300 1:05pm 06/02/1995 29.3933 28.175 29.1121 7520200 1:05pm 06/05/1995 29.2995 28.831 28.9247 4851000 1:05pm 06/06/1995 28.9247 28.0813 28.0813 6032300 1:05pm 06/07/1995 28.421 27.8002 28.2687 7340800 1:05pm 06/08/1995 28.5811 28.2687 28.4405 2777600 1:05pm 06/09/1995 28.6748 28.1439 28.175 3425200 1:05pm 06/12/1995 28.4249 27.8314 27.8783 4042900 1:05pm 06/13/1995 28.3624 27.6753 27.7377 6741300 1:05pm 06/14/1995 28.2375 27.3629 28.1126 6117600 1:05pm 06/15/1995 28.8935 28.1439 28.7685 5689200 1:05pm 06/16/1995 29.3308 28.6123 29.0185 7650700 1:05pm 06/19/1995 31.0488 29.1747 30.8613 15984500 1:05pm 06/20/1995 32.5481 31.2988 32.4856 17628800 1:05pm 06/21/1995 33.0791 31.6735 31.8141 14963600 1:05pm 06/22/1995 32.8918 31.7595 32.673 8868300 1:05pm 06/23/1995 33.1729 32.4232 32.798 6590900 1:05pm 06/26/1995 33.1729 32.1733 32.4856 7169700 1:05pm 06/27/1995 32.2983 31.1738 31.2988 11500600 1:05pm 06/28/1995 31.8609 30.4865 31.5485 14111000 1:05pm 06/29/1995 32.2983 31.4861 31.8921 7587800 1:05pm 06/30/1995 32.3608 31.4861 31.6422 5183600 1:05pm 07/03/1995 31.8609 31.4861 31.6422 1627600 1:05pm 07/05/1995 32.2357 31.6735 31.8609 5860900 1:05pm 07/06/1995 32.7355 31.4861 32.7043 6522200 1:05pm 07/07/1995 34.1099 32.4856 34.1099 9870200 1:05pm 07/10/1995 35.2344 34.1099 35.1173 10425500 1:05pm 07/11/1995 34.9533 34.4145 34.4223 6491600 1:05pm 07/12/1995 36.234 34.8596 36.109 10598900 1:05pm 07/13/1995 37.9754 35.6092 36.7962 14685300 1:05pm 07/14/1995 37.8895 35.6092 37.7333 10979400 1:05pm 07/17/1995 39.1703 37.7333 38.2019 17460200 1:05pm 07/18/1995 38.6705 36.4839 36.6088 17179400 1:05pm 07/19/1995 34.3599 31.2362 32.6106 55956500 1:05pm 07/20/1995 33.4852 32.1733 32.2357 24991000 1:05pm 07/21/1995 32.798 31.4236 31.4548 19056300 1:05pm 07/24/1995 33.7351 31.5408 33.6101 15326000 1:05pm 07/25/1995 35.047 33.985 34.4847 17619700 1:05pm 07/26/1995 34.922 33.7351 34.0475 11248900 1:05pm 07/27/1995 34.8518 33.9225 34.3599 6582900 1:05pm 07/28/1995 34.5473 33.3602 33.5477 8580400 1:05pm 07/31/1995 33.7976 32.3608 32.4856 8110100 1:05pm 08/01/1995 32.4856 31.2362 31.611 11819600 1:05pm 08/02/1995 32.4856 30.4865 30.7365 16952600 1:05pm 08/03/1995 31.3611 29.5494 31.0488 14745200 1:05pm 08/04/1995 31.4861 30.8613 30.9863 8590400 1:05pm 08/07/1995 31.9234 31.1112 31.736 6447500 1:05pm 08/08/1995 32.6106 31.9234 32.3608 7265300 1:05pm 08/09/1995 33.3602 32.7355 33.0479 8850900 1:05pm 08/10/1995 33.1103 31.9234 32.1108 7551000 1:05pm 08/11/1995 33.2353 32.5481 33.0479 8546900 1:05pm 08/14/1995 33.4852 32.673 33.1729 6275300 1:05pm 08/15/1995 33.6101 32.2983 32.7355 8469300 1:05pm 08/16/1995 33.5477 32.4856 33.3602 8416600 1:05pm 08/17/1995 33.5477 32.7043 32.798 8265400 1:05pm 08/18/1995 33.1103 32.2357 32.4232 9187100 1:05pm 08/21/1995 32.4856 29.9243 30.1117 21927300 1:05pm 08/22/1995 31.1738 30.1117 31.1112 16193300 1:05pm 08/23/1995 31.611 30.9785 31.1738 8206000 1:05pm 08/24/1995 31.2362 30.2366 30.5021 12502900 1:05pm 08/25/1995 30.5491 29.8618 30.1741 11386200 1:05pm 08/28/1995 30.424 29.2371 29.2995 9725500 1:05pm 08/29/1995 29.8618 28.5499 29.4245 17849800 1:05pm 08/30/1995 30.424 29.5494 30.1741 11085400 1:05pm 08/31/1995 30.9863 30.2992 30.674 6367700 1:05pm 09/01/1995 30.8613 30.2992 30.424 4340200 1:05pm 09/05/1995 31.8609 30.424 31.8297 7446800 1:05pm 09/06/1995 32.3608 31.1738 31.2362 9120000 1:05pm 09/07/1995 32.9854 32.1108 32.4856 15728500 1:05pm 09/08/1995 32.8605 32.1733 32.798 7958000 1:05pm 09/11/1995 33.2978 32.7355 32.798 6725600 1:05pm 09/12/1995 33.1729 32.3608 32.4232 6615500 1:05pm 09/13/1995 32.798 32.1421 32.4232 6610800 1:05pm 09/14/1995 32.6106 31.736 31.8297 6660100 1:05pm 09/15/1995 32.2357 30.6116 31.0488 12499800 1:05pm 09/18/1995 31.4861 30.4865 31.4236 7899600 1:05pm 09/19/1995 31.8609 30.799 31.3299 8711700 1:05pm 09/20/1995 31.8609 31.1738 31.3299 7908500 1:05pm 09/21/1995 31.3611 30.4865 30.5568 8892100 1:05pm 09/22/1995 30.5803 30.1117 30.2366 8563700 1:05pm 09/25/1995 30.2366 29.4245 29.9867 9487900 1:05pm 09/26/1995 30.7754 29.6744 29.8618 8759500 1:05pm 09/27/1995 29.7057 28.6123 29.6432 16665200 1:05pm 09/28/1995 30.9238 29.7369 30.9238 10429700 1:05pm 09/29/1995 31.3611 29.9867 30.0492 9573900 1:05pm 10/02/1995 30.6193 29.487 29.5494 7494200 1:05pm 10/03/1995 30.0492 29.4245 29.893 10038300 1:05pm 10/04/1995 29.9243 29.1121 29.3308 8951700 1:05pm 10/05/1995 30.424 29.1747 30.424 9900700 1:05pm 10/06/1995 31.6735 30.9238 30.9863 14549600 1:05pm 10/09/1995 30.799 29.6744 30.0492 9888000 1:05pm 10/10/1995 30.799 28.8622 30.799 14801200 1:05pm 10/11/1995 31.736 30.9863 31.4236 9823200 1:05pm 10/12/1995 32.1108 31.2362 31.8609 11315000 1:05pm 10/13/1995 32.2983 31.2362 31.3611 9991900 1:05pm 10/16/1995 31.9859 31.1112 31.5485 6899900 1:05pm 10/17/1995 32.798 31.5485 32.7355 16707100 1:05pm 10/18/1995 34.1099 33.1729 33.86 17801400 1:05pm 10/19/1995 34.1099 33.2353 33.985 8268800 1:05pm 10/20/1995 34.0475 33.2978 33.5477 6598800 1:05pm 10/23/1995 33.7976 32.9776 33.7351 6766100 1:05pm 10/24/1995 34.1724 33.7351 33.9225 7044600 1:05pm 10/25/1995 33.9225 33.1729 33.2353 5992900 1:05pm 10/26/1995 33.5477 32.4232 33.2041 5989100 1:05pm 10/27/1995 34.0475 33.0479 33.9225 7716800 1:05pm 10/30/1995 35.2344 34.2349 34.8596 12335500 1:05pm 10/31/1995 35.6717 34.922 34.922 9296300 1:05pm 11/01/1995 35.4218 34.4847 35.3906 9542600 1:05pm 11/02/1995 36.4839 35.4218 36.4214 10034000 1:05pm 11/03/1995 36.5541 35.8591 36.234 5950700 1:05pm 11/06/1995 36.234 35.3047 35.3906 4725000 1:05pm 11/07/1995 34.7347 32.3608 33.1729 28184000 1:05pm 11/08/1995 33.985 32.5169 32.9543 12656700 1:05pm 11/09/1995 34.6098 33.985 34.4847 9717200 1:05pm 11/10/1995 34.6098 33.86 34.1099 6260800 1:05pm 11/13/1995 34.4223 33.4227 33.5477 4557000 1:05pm 11/14/1995 33.2978 32.5169 32.5481 6637600 1:05pm 11/15/1995 32.9229 31.2362 32.3608 12900200 1:05pm 11/16/1995 32.4856 31.4236 31.4236 10321100 1:05pm 11/17/1995 31.611 31.3299 31.3611 11671800 1:05pm 11/20/1995 32.0484 30.9551 31.0488 8961800 1:05pm 11/21/1995 31.736 30.9863 31.4861 8811900 1:05pm 11/22/1995 31.8609 30.8613 30.9238 6083100 1:05pm 11/24/1995 31.4861 31.1112 31.4861 2296000 1:05pm 11/27/1995 31.8297 29.9321 29.9867 15126000 1:05pm 11/28/1995 31.8609 29.9243 31.8609 12476500 1:05pm 11/29/1995 32.2357 31.1112 31.4861 9057400 1:05pm 11/30/1995 31.7672 30.1117 30.424 8506000 1:05pm 12/01/1995 30.8613 30.2992 30.4865 7277400 1:05pm 12/04/1995 31.736 30.2054 30.8613 7000500 1:05pm 12/05/1995 30.9863 30.424 30.674 6544800 1:05pm 12/06/1995 31.0488 30.1741 30.5178 8304000 1:05pm 12/07/1995 30.799 30.1741 30.7365 5740200 1:05pm 12/08/1995 31.611 30.674 31.611 7627500 1:05pm 12/11/1995 31.9859 31.6735 31.736 4785200 1:05pm 12/12/1995 31.8063 30.9238 31.1112 4870500 1:05pm 12/13/1995 31.611 30.9863 31.2988 6298300 1:05pm 12/14/1995 31.4861 29.9867 29.9867 9501100 1:05pm 12/15/1995 30.424 29.0497 29.1121 16400700 1:05pm 12/18/1995 29.2371 27.5815 28.6123 15815700 1:05pm 12/19/1995 30.4553 28.7373 30.1741 11636900 1:05pm 12/20/1995 30.5491 29.5494 29.7994 8991400 1:05pm 12/21/1995 30.1741 29.6119 29.7369 7470200 1:05pm 12/22/1995 29.8696 29.2995 29.487 5208400 1:05pm 12/26/1995 29.9243 29.4245 29.6744 2812500 1:05pm 12/27/1995 30.0492 29.362 29.4245 4038400 1:05pm 12/28/1995 29.0497 28.4874 28.5499 7993100 1:05pm 12/29/1995 28.9872 28.3624 28.3624 6987900 1:05pm 01/02/1996 29.362 28.4249 29.2995 7856800 1:05pm 01/03/1996 29.6744 28.7841 28.8622 9084800 1:05pm 01/04/1996 29.4245 27.9877 28.7373 12532400 1:05pm 01/05/1996 29.362 28.3624 28.7373 8179300 1:05pm 01/08/1996 29.1747 28.6748 28.7998 2193000 1:05pm 01/09/1996 28.8622 27.3629 27.4878 13764600 1:05pm 01/10/1996 27.4878 26.6132 27.0506 17181000 1:05pm 01/11/1996 28.5499 27.1756 28.4249 10471200 1:05pm 01/12/1996 28.7373 27.6128 28.3001 8777400 1:05pm 01/15/1996 28.3624 26.668 26.6758 13329200 1:05pm 01/16/1996 27.9252 25.9885 27.8627 18836600 1:05pm 01/17/1996 26.301 24.8952 24.9889 68328800 1:05pm 01/18/1996 25.8012 25.1139 25.4887 16589000 1:05pm 01/19/1996 25.8012 25.3013 25.6762 16057800 1:05pm 01/22/1996 26.2462 25.4887 25.9885 13351600 1:05pm 01/23/1996 26.4258 26.1134 26.3322 8655600 1:05pm 01/24/1996 27.4878 26.4883 27.3629 11754700 1:05pm 01/25/1996 28.4249 27.1756 27.3004 14408400 1:05pm 01/26/1996 27.4878 26.8006 27.4878 8351600 1:05pm 01/29/1996 27.7377 27.113 27.2067 4894800 1:05pm 01/30/1996 27.3629 26.8631 27.0506 5380000 1:05pm 01/31/1996 27.7065 26.8631 27.6051 9086200 1:05pm 02/01/1996 28.2375 27.4176 28.1126 8359300 1:05pm 02/02/1996 28.5499 27.9877 28.3624 6432000 1:05pm 02/05/1996 29.2371 28.4249 29.2371 8450100 1:05pm 02/06/1996 29.9867 29.1747 29.7369 10705000 1:05pm 02/07/1996 29.7682 28.7373 29.1121 8826400 1:05pm 02/08/1996 29.12 28.4874 28.9247 6099600 1:05pm 02/09/1996 29.2995 28.6748 28.9872 6253600 1:05pm 02/12/1996 29.487 28.9872 29.1043 5840900 1:05pm 02/13/1996 28.9247 27.9877 28.5499 9749700 1:05pm 02/14/1996 28.9872 28.4249 28.9872 6178300 1:05pm 02/15/1996 29.1121 28.6748 28.7373 6008300 1:05pm 02/16/1996 29.362 28.6123 28.7685 6083500 1:05pm 02/20/1996 29.2371 28.5499 28.9247 5145600 1:05pm 02/21/1996 29.6119 28.8622 29.6119 6049300 1:05pm 02/22/1996 30.6116 29.5494 30.4865 11185100 1:05pm 02/23/1996 30.799 30.1039 30.3929 7148300 1:05pm 02/26/1996 30.5491 29.9867 30.1741 4461900 1:05pm 02/27/1996 30.3617 29.9867 30.1117 4521000 1:05pm 02/28/1996 30.7365 30.2366 30.3617 5321300 1:05pm 02/29/1996 30.0492 29.362 29.3933 9175300 1:05pm 03/01/1996 28.8622 27.4878 28.0189 18129300 1:05pm 03/04/1996 28.1126 27.3629 27.4254 8785700 1:05pm 03/05/1996 27.9252 27.3629 27.6753 7482100 1:05pm 03/06/1996 27.8002 26.5821 26.6132 8487200 1:05pm 03/07/1996 26.8631 26.3633 26.5509 9339400 1:05pm 03/08/1996 27.0506 25.7387 26.7383 13990200 1:05pm 03/11/1996 27.6753 26.9178 27.6128 9407000 1:05pm 03/12/1996 27.6128 27.0194 27.4254 6079200 1:05pm 03/13/1996 28.4249 27.4254 28.0501 8640900 1:05pm 03/14/1996 28.6748 28.0501 28.0501 7190700 1:05pm 03/15/1996 29.5494 28.1126 29.4245 10942100 1:05pm 03/18/1996 30.1117 29.6509 29.7369 7777900 1:05pm 03/19/1996 29.9243 29.1747 29.362 5540000 1:05pm 03/20/1996 29.1121 27.5503 27.7377 14798900 1:05pm 03/21/1996 28.2375 27.5503 27.9252 5952100 1:05pm 03/22/1996 28.2375 27.7377 28.0501 3787900 1:05pm 03/25/1996 28.3624 27.3629 27.4332 5728700 1:05pm 03/26/1996 28.175 27.0506 28.0501 6247100 1:05pm 03/27/1996 28.6748 28.0501 28.3001 6448600 1:05pm 03/28/1996 28.6748 28.0813 28.175 4038200 1:05pm 03/29/1996 28.6748 28.1126 28.4249 4539800 1:05pm 04/01/1996 28.7373 28.3001 28.5499 3564900 1:05pm 04/02/1996 28.6123 28.3001 28.4249 2205600 1:05pm 04/03/1996 28.9247 28.175 28.7998 4171100 1:05pm 04/04/1996 29.6744 28.6748 29.6119 9095800 1:05pm 04/08/1996 30.424 29.1121 30.2992 14426100 1:05pm 04/09/1996 31.0488 30.2992 30.9238 14498300 1:05pm 04/10/1996 31.5485 30.6116 30.8613 16426200 1:05pm 04/11/1996 30.9863 29.9243 30.2054 13235500 1:05pm 04/12/1996 30.2366 29.7369 29.7994 6055100 1:05pm 04/15/1996 30.424 29.7994 30.2992 5317600 1:05pm 04/16/1996 32.4856 31.8609 32.4232 23893400 1:05pm 04/17/1996 32.47 31.8531 32.0796 8824500 1:05pm 04/18/1996 32.9229 32.1108 32.8605 9138400 1:05pm 04/19/1996 33.2353 32.5481 32.6106 7818900 1:05pm 04/22/1996 33.86 32.798 33.86 10435100 1:05pm 04/23/1996 34.0475 33.3602 34.0396 7946500 1:05pm 04/24/1996 35.172 33.985 35.1095 20465300 1:05pm 04/25/1996 34.9845 34.3599 34.7972 9654100 1:05pm 04/26/1996 35.172 34.4847 34.6098 9168100 1:05pm 04/29/1996 34.4847 33.9225 34.0475 4414900 1:05pm 04/30/1996 33.985 33.6023 33.86 5854600 1:05pm 05/01/1996 34.4535 33.6101 33.9225 6507100 1:05pm 05/02/1996 34.4223 33.86 33.985 7877400 1:05pm 05/03/1996 34.6723 33.985 34.3286 7730100 1:05pm 05/06/1996 34.4847 33.9225 34.3599 5090100 1:05pm 05/07/1996 34.6098 33.86 33.9225 5268400 1:05pm 05/08/1996 34.4847 33.2353 34.3599 8066100 1:05pm 05/09/1996 34.7972 34.1724 34.2974 6361700 1:05pm 05/10/1996 34.7347 34.4223 34.5473 6028400 1:05pm 05/13/1996 35.8591 34.4847 35.8591 9582100 1:05pm 05/14/1996 36.7337 35.9216 36.4214 14312400 1:05pm 05/15/1996 36.7962 36.109 36.1715 7606500 1:05pm 05/16/1996 36.109 35.6092 35.9216 5004200 1:05pm 05/17/1996 36.1715 35.4843 35.5469 5010500 1:05pm 05/20/1996 35.8591 35.4218 35.4843 4134700 1:05pm 05/21/1996 35.6092 35.047 35.1095 4994200 1:05pm 05/22/1996 35.047 34.5473 34.922 5724600 1:05pm 05/23/1996 35.8591 34.7972 35.4218 5661900 1:05pm 05/24/1996 35.6717 35.2969 35.4843 4192100 1:05pm 05/28/1996 36.4839 35.5469 36.234 6649600 1:05pm 05/29/1996 36.4839 35.6092 35.6717 7427800 1:05pm 05/30/1996 35.7967 35.3595 35.7342 7712100 1:05pm 05/31/1996 37.7958 36.8118 37.7333 18136200 1:05pm 06/03/1996 38.483 37.3586 38.2956 8701800 1:05pm 06/04/1996 38.733 37.9207 38.1395 7034300 1:05pm 06/05/1996 38.483 37.7958 38.4205 4426700 1:05pm 06/06/1996 38.733 37.5459 37.6084 6446800 1:05pm 06/07/1996 37.7333 36.7337 37.6084 8820300 1:05pm 06/10/1996 37.6084 37.0462 37.0462 4551000 1:05pm 06/11/1996 37.9207 36.9836 37.6084 5293900 1:05pm 06/12/1996 38.8578 37.9207 38.3581 8302800 1:05pm 06/13/1996 38.3581 37.3586 37.4834 7754500 1:05pm 06/14/1996 37.4834 36.359 36.4839 7663400 1:05pm 06/17/1996 36.6088 35.6092 35.9841 8844800 1:05pm 06/18/1996 36.0466 35.1095 35.172 7506400 1:05pm 06/19/1996 35.8591 35.172 35.6717 8929400 1:05pm 06/20/1996 35.9216 35.1095 35.5469 9227200 1:05pm 06/21/1996 35.7967 35.172 35.6717 6781700 1:05pm 06/24/1996 37.1086 35.6092 36.7884 7229600 1:05pm 06/25/1996 37.2335 36.0466 36.4214 4351800 1:05pm 06/26/1996 36.4839 35.5469 36.234 7397200 1:05pm 06/27/1996 36.9836 35.7654 36.9212 5782200 1:05pm 06/28/1996 37.1712 36.6088 36.7025 4031600 1:05pm 07/01/1996 37.6708 36.6713 37.5459 4377300 1:05pm 07/02/1996 37.9285 37.2335 37.3586 6456400 1:05pm 07/03/1996 37.4834 36.7962 37.4209 7592000 1:05pm 07/05/1996 37.2335 35.9841 36.0466 4938400 1:05pm 07/08/1996 37.2335 35.9841 36.4839 8131700 1:05pm 07/09/1996 37.1086 36.5463 36.6713 4494600 1:05pm 07/10/1996 36.5463 35.7342 36.4214 11461900 1:05pm 07/11/1996 35.9841 34.2974 34.7347 18213000 1:05pm 07/12/1996 35.8748 35.047 35.6092 17702900 1:05pm 07/15/1996 35.4218 34.2974 34.5473 12210300 1:05pm 07/16/1996 35.047 32.0484 34.9845 25094400 1:05pm 07/17/1996 37.1086 35.3595 35.7967 24941400 1:05pm 07/18/1996 36.359 35.6092 36.234 10021200 1:05pm 07/19/1996 36.6713 35.7967 36.359 9527000 1:05pm 07/22/1996 36.359 35.664 36.109 6529000 1:05pm 07/23/1996 36.359 34.4847 34.7347 13203000 1:05pm 07/24/1996 35.1095 32.9932 34.4847 16729000 1:05pm 07/25/1996 36.109 34.8596 36.0466 9360900 1:05pm 07/26/1996 37.1712 36.1715 37.1086 10358800 1:05pm 07/29/1996 37.5459 36.4214 36.4214 8873600 1:05pm 07/30/1996 37.296 36.5151 37.1712 7370900 1:05pm 07/31/1996 37.6708 37.0462 37.5459 8025700 1:05pm 08/01/1996 38.4986 37.4209 38.483 10141300 1:05pm 08/02/1996 39.5451 38.9125 39.3577 13434400 1:05pm 08/05/1996 39.7949 39.0453 39.0453 7575600 1:05pm 08/06/1996 39.9198 38.733 39.9198 8100200 1:05pm 08/07/1996 41.2942 39.9823 41.1616 13721400 1:05pm 08/08/1996 41.0521 40.2322 40.3572 10813100 1:05pm 08/09/1996 41.2942 39.7324 41.1694 15177100 1:05pm 08/12/1996 41.6066 40.607 41.0444 6659400 1:05pm 08/13/1996 40.9194 39.7324 40.1073 7537500 1:05pm 08/14/1996 40.9819 40.2322 40.8569 6321600 1:05pm 08/15/1996 41.1068 40.607 40.8569 3854000 1:05pm 08/16/1996 41.0444 40.4196 40.4821 5539900 1:05pm 08/19/1996 40.5446 39.8574 40.3572 3774000 1:05pm 08/20/1996 40.4196 39.7324 39.7324 4167200 1:05pm 08/21/1996 40.1073 39.2326 40.1073 5732900 1:05pm 08/22/1996 41.4816 40.2947 41.4816 7261300 1:05pm 08/23/1996 41.5441 40.7632 40.7944 4012600 1:05pm 08/26/1996 40.732 40.2322 40.607 4093700 1:05pm 08/27/1996 40.7944 40.1073 40.732 5128800 1:05pm 08/28/1996 41.1068 40.5446 40.607 4001900 1:05pm 08/29/1996 40.9194 40.4196 40.6695 4634900 1:05pm 08/30/1996 40.732 39.8574 39.8886 3257800 1:05pm 09/03/1996 40.9194 39.2326 40.7944 6307300 1:05pm 09/04/1996 41.2318 40.6695 41.1068 4933700 1:05pm 09/05/1996 40.9819 40.1697 40.2947 6804500 1:05pm 09/06/1996 41.0444 40.2322 40.607 4905500 1:05pm 09/09/1996 41.7941 40.607 41.7316 7042800 1:05pm 09/10/1996 42.2391 41.3567 42.1377 9731400 1:05pm 09/11/1996 42.5437 41.8566 42.4812 5853900 1:05pm 09/12/1996 42.7937 42.2938 42.6687 6149700 1:05pm 09/13/1996 44.2226 42.7312 44.0431 10367500 1:05pm 09/16/1996 44.6677 43.7931 44.2929 8794700 1:05pm 09/17/1996 47.479 46.1671 47.1042 19123800 1:05pm 09/18/1996 48.7284 46.6669 47.7915 12976500 1:05pm 09/19/1996 48.7284 47.479 48.4785 8272000 1:05pm 09/20/1996 49.0409 47.9788 48.6661 10157800 1:05pm 09/23/1996 48.4785 47.604 47.8538 6120300 1:05pm 09/24/1996 48.8534 48.0413 48.2287 7933700 1:05pm 09/25/1996 48.7284 48.1037 48.6035 5780300 1:05pm 09/26/1996 49.728 48.2287 48.6661 10327600 1:05pm 09/27/1996 48.8534 48.2287 48.4161 4210000 1:05pm 09/30/1996 48.4785 47.604 47.6977 5333500 1:05pm 10/01/1996 48.0413 47.1042 47.8538 6993300 1:05pm 10/02/1996 49.6655 47.9163 49.4781 8989600 1:05pm 10/03/1996 50.1028 49.0409 49.728 8919500 1:05pm 10/04/1996 50.8525 49.978 50.8214 5541800 1:05pm 10/07/1996 52.4768 50.8525 52.1644 6515400 1:05pm 10/08/1996 53.4763 50.6651 50.7901 14018600 1:05pm 10/09/1996 51.977 50.3527 50.4152 13134200 1:05pm 10/10/1996 50.915 49.5406 49.9155 8409700 1:05pm 10/11/1996 52.6643 51.2273 52.6643 11051400 1:05pm 10/14/1996 54.1011 52.7891 53.7887 11185100 1:05pm 10/15/1996 57.0997 54.8429 55.5379 20026200 1:05pm 10/16/1996 56.4672 54.4915 56.2877 10886500 1:05pm 10/17/1996 56.9123 55.3505 55.3505 8448300 1:05pm 10/18/1996 55.3505 54.6008 54.9757 7782200 1:05pm 10/21/1996 55.5926 53.5388 53.8512 8312400 1:05pm 10/22/1996 53.8512 52.3518 52.7268 12149200 1:05pm 10/23/1996 54.7258 52.3518 54.6633 10393100 1:05pm 10/24/1996 55.6004 53.7262 53.7262 8669300 1:05pm 10/25/1996 54.6633 52.6643 52.6643 7113100 1:05pm 10/28/1996 53.7262 52.7891 52.9766 7701400 1:05pm 10/29/1996 53.6013 51.8521 52.1644 9706000 1:05pm 10/30/1996 53.6638 52.3518 53.3514 8742500 1:05pm 10/31/1996 55.0381 53.5388 54.9132 8266200 1:05pm 11/01/1996 54.9132 53.9762 54.3511 7685800 1:05pm 11/04/1996 55.3505 54.1635 55.1632 5854800 1:05pm 11/05/1996 57.1623 55.1632 56.9748 10300800 1:05pm 11/06/1996 59.6611 56.6001 59.4112 13971300 1:05pm 11/07/1996 62.3475 59.3487 61.0356 16156300 1:05pm 11/08/1996 61.4728 60.1609 61.098 8640700 1:05pm 11/11/1996 61.9726 60.5983 61.9101 6144800 1:05pm 11/12/1996 62.5348 60.0359 60.4732 12356400 1:05pm 11/13/1996 60.6608 59.2316 59.7236 9121700 1:05pm 11/14/1996 60.5983 59.0365 59.911 9693700 1:05pm 11/15/1996 60.0984 57.662 57.9119 15167500 1:05pm 11/18/1996 58.4741 56.7875 57.662 12275600 1:05pm 11/19/1996 60.4732 57.4746 60.3484 11245900 1:05pm 11/20/1996 62.2225 60.2936 60.4108 12425900 1:05pm 11/21/1996 60.9105 58.849 59.4112 11983700 1:05pm 11/22/1996 61.2854 59.5986 61.2229 9503300 1:05pm 11/25/1996 61.2854 59.6611 60.7232 7782900 1:05pm 11/26/1996 62.2225 59.7236 61.8476 15618800 1:05pm 11/27/1996 63.5969 61.7227 63.2845 10636600 1:05pm 11/29/1996 63.5969 63.2845 63.4094 2448100 1:05pm 12/02/1996 63.7219 62.16 63.5344 7783500 1:05pm 12/03/1996 64.659 62.7847 62.9097 9478000 1:05pm 12/04/1996 64.7839 62.9097 64.7215 12162700 1:05pm 12/05/1996 65.1588 63.5969 64.0967 10275100 1:05pm 12/06/1996 63.7844 61.6602 62.816 13066700 1:05pm 12/09/1996 65.0337 62.8472 65.0337 7474900 1:05pm 12/10/1996 66.658 64.4715 64.534 10787800 1:05pm 12/11/1996 68.4697 63.9717 68.4073 21006500 1:05pm 12/12/1996 70.7187 68.3448 68.4073 18998100 1:05pm 12/13/1996 68.5322 65.9708 66.1582 15631100 1:05pm 12/16/1996 66.9079 63.4094 63.5969 14844900 1:05pm 12/17/1996 65.4087 63.1597 64.9713 14948700 1:05pm 12/18/1996 67.9076 65.5961 67.8451 10726500 1:05pm 12/19/1996 69.4068 67.9699 68.7197 11230700 1:05pm 12/20/1996 68.9695 67.0953 67.2827 13394500 1:05pm 12/23/1996 67.4078 66.0334 66.0958 7200400 1:05pm 12/24/1996 67.7826 65.4087 67.7201 4356800 1:05pm 12/26/1996 69.0945 67.5326 68.2823 6209600 1:05pm 12/27/1996 68.5947 67.4078 67.6576 4171300 1:05pm 12/30/1996 68.2823 66.5955 66.5955 5723000 1:05pm 12/31/1996 66.9704 65.3461 65.4398 6415300 1:05pm 01/02/1997 65.9708 63.7844 65.1588 12204900 1:05pm 01/03/1997 69.2194 66.2832 69.157 11956000 1:05pm 01/06/1997 70.8437 68.8445 69.4068 15068700 1:05pm 01/07/1997 71.7183 68.4697 71.6558 12019200 1:05pm 01/08/1997 72.7804 70.8515 71.0936 15688800 1:05pm 01/09/1997 71.9683 70.8437 71.4684 9677500 1:05pm 01/10/1997 72.343 70.7187 72.218 13988400 1:05pm 01/13/1997 73.8501 71.9683 73.405 14575000 1:05pm 01/14/1997 74.8419 73.2176 73.53 14234100 1:05pm 01/15/1997 73.9048 70.7187 70.9686 28427400 1:05pm 01/16/1997 72.9677 70.9999 71.1561 16672700 1:05pm 01/17/1997 72.6554 70.9686 71.9994 12245300 1:05pm 01/20/1997 72.9365 71.9604 72.5929 7333600 1:05pm 01/21/1997 74.1547 72.4055 73.9985 8071700 1:05pm 01/22/1997 76.0914 73.3425 76.0289 11061300 1:05pm 01/23/1997 77.903 75.779 75.8414 12390400 1:05pm 01/24/1997 77.2783 75.1543 75.2167 14294000 1:05pm 01/27/1997 76.0914 74.592 75.0293 8691500 1:05pm 01/28/1997 76.841 74.8419 75.4666 7355400 1:05pm 01/29/1997 77.3408 75.7165 77.3408 9295400 1:05pm 01/30/1997 80.0896 77.8406 80.0271 11021000 1:05pm 01/31/1997 81.9637 80.0896 81.0892 12580900 1:05pm 02/03/1997 82.4635 80.9642 81.9013 9666000 1:05pm 02/04/1997 82.401 81.1517 82.3387 11168300 1:05pm 02/05/1997 81.464 77.4657 78.5902 23498900 1:05pm 02/06/1997 78.6527 75.3417 76.5286 22547100 1:05pm 02/07/1997 78.5902 77.0909 78.1529 14743900 1:05pm 02/10/1997 79.2774 75.4588 75.779 15790300 1:05pm 02/11/1997 77.3408 73.2176 75.8414 18980300 1:05pm 02/12/1997 78.4653 75.2167 78.3403 14092800 1:05pm 02/13/1997 79.4648 77.9655 78.4653 12062400 1:05pm 02/14/1997 78.4653 76.7161 77.2158 8664200 1:05pm 02/18/1997 77.5282 76.0289 77.2783 7504200 1:05pm 02/19/1997 77.8406 76.5911 76.9035 6898800 1:05pm 02/20/1997 76.4662 74.6468 74.9044 16123200 1:05pm 02/21/1997 74.7872 72.6554 73.1552 15936300 1:05pm 02/24/1997 74.7169 71.0936 74.5295 16495600 1:05pm 02/25/1997 75.654 73.7175 74.4046 12395400 1:05pm 02/26/1997 74.3421 72.343 73.1552 11836300 1:05pm 02/27/1997 73.0927 69.7816 69.8363 12664000 1:05pm 02/28/1997 72.2805 68.4697 70.9061 18721900 1:05pm 03/03/1997 72.9677 70.2189 72.9052 10315500 1:05pm 03/04/1997 74.7794 72.9677 73.1552 15033800 1:05pm 03/05/1997 74.7794 73.78 74.7169 12452200 1:05pm 03/06/1997 75.0918 72.5304 72.6554 14449000 1:05pm 03/07/1997 73.9673 71.2185 71.7183 10776700 1:05pm 03/10/1997 72.8428 70.7187 72.343 10264400 1:05pm 03/11/1997 73.0303 71.7183 71.9058 10123300 1:05pm 03/12/1997 71.9058 69.969 71.3434 12298500 1:05pm 03/13/1997 71.7183 69.969 70.5938 11362300 1:05pm 03/14/1997 71.5933 68.7197 68.907 10199800 1:05pm 03/17/1997 68.3448 65.6584 68.1573 20183300 1:05pm 03/18/1997 68.9695 67.4078 68.3448 11902900 1:05pm 03/19/1997 67.9699 65.9708 66.658 16865800 1:05pm 03/20/1997 67.5951 65.5961 66.5955 13472300 1:05pm 03/21/1997 67.0641 65.1588 65.2211 10299600 1:05pm 03/24/1997 65.5336 62.8472 65.2836 21240100 1:05pm 03/25/1997 67.4701 64.9713 66.5955 14447900 1:05pm 03/26/1997 70.3439 67.0953 70.2814 15966600 1:05pm 03/27/1997 71.9058 68.5947 69.5318 17577000 1:05pm 03/31/1997 70.094 68.4697 69.5318 13473800 1:05pm 04/01/1997 69.8441 68.6572 69.6254 11347800 1:05pm 04/02/1997 69.6568 68.2198 68.4697 12819700 1:05pm 04/03/1997 70.4688 68.0325 70.2814 12863100 1:05pm 04/04/1997 72.6554 69.7816 72.4679 15665600 1:05pm 04/07/1997 74.5295 72.4367 72.5304 12370500 1:05pm 04/08/1997 73.3425 72.1556 73.2723 10593400 1:05pm 04/09/1997 74.0923 70.9686 71.0936 10213200 1:05pm 04/10/1997 71.3434 68.4775 68.5947 15397700 1:05pm 04/11/1997 67.5951 64.8463 65.2211 24070500 1:05pm 04/14/1997 66.9079 65.1899 66.8454 19348800 1:05pm 04/15/1997 66.7205 64.0967 65.471 24963100 1:05pm 04/16/1997 67.2203 65.4087 66.9704 12551800 1:05pm 04/17/1997 69.438 67.2203 68.9695 16368500 1:05pm 04/18/1997 70.1565 68.4697 68.5322 13359000 1:05pm 04/21/1997 70.0393 68.0949 69.157 11202500 1:05pm 04/22/1997 70.5938 68.7197 70.4064 10145700 1:05pm 04/23/1997 73.2801 70.4064 73.0927 15150700 1:05pm 04/24/1997 74.5295 73.0303 73.0303 14764300 1:05pm 04/25/1997 72.9052 71.9058 71.9058 9954700 1:05pm 04/28/1997 73.4675 71.5933 73.1552 10024300 1:05pm 04/29/1997 75.0293 73.9673 74.9668 10542700 1:05pm 04/30/1997 76.7161 74.6545 76.5286 15322500 1:05pm 05/01/1997 77.4032 75.904 76.841 12108500 1:05pm 05/02/1997 78.7776 76.9659 78.7776 9658000 1:05pm 05/05/1997 81.2141 78.7464 81.2141 13087800 1:05pm 05/06/1997 80.4644 78.6527 78.9651 12926200 1:05pm 05/07/1997 79.9647 77.8406 77.903 10213500 1:05pm 05/08/1997 80.1442 77.4657 79.3399 12471300 1:05pm 05/09/1997 80.7143 78.8401 79.7147 11644900 1:05pm 05/12/1997 80.2145 79.0275 79.5273 8505900 1:05pm 05/13/1997 79.2149 75.4666 76.1538 19211800 1:05pm 05/14/1997 76.4037 73.0303 76.3412 24002800 1:05pm 05/15/1997 79.2774 76.4037 79.0275 11513100 1:05pm 05/16/1997 78.9963 77.4657 77.5282 10669300 1:05pm 05/19/1997 78.3403 76.4662 77.3408 6703000 1:05pm 05/20/1997 80.5269 77.7157 80.4644 11761300 1:05pm 05/21/1997 82.5261 80.9642 81.2141 13156600 1:05pm 05/22/1997 81.8388 79.8397 80.6518 8932500 1:05pm 05/23/1997 81.9637 80.7143 81.5577 5418900 1:05pm 05/27/1997 84.65 81.2141 84.6188 13255600 1:05pm 05/28/1997 84.8375 82.7134 83.5255 13780700 1:05pm 05/29/1997 83.7051 81.4015 81.8466 11675600 1:05pm 05/30/1997 76.7786 69.969 75.7165 57376800 1:05pm 06/02/1997 77.2783 74.5295 74.8419 23305400 1:05pm 06/03/1997 74.2172 72.382 72.4679 22352600 1:05pm 06/04/1997 73.9673 70.5938 71.2185 21665400 1:05pm 06/05/1997 72.71 71.281 71.5387 14109000 1:05pm 06/06/1997 73.405 71.4684 72.9677 10709200 1:05pm 06/09/1997 74.8419 73.9048 74.592 11995800 1:05pm 06/10/1997 74.467 72.2805 72.5617 13702300 1:05pm 06/11/1997 73.9048 71.0311 73.7175 13009400 1:05pm 06/12/1997 72.7179 70.9686 71.7965 18393100 1:05pm 06/13/1997 73.4675 71.0936 72.343 15003100 1:05pm 06/16/1997 73.655 72.2805 73.5925 6786100 1:05pm 06/17/1997 75.0293 73.2176 74.8106 10589900 1:05pm 06/18/1997 74.2172 72.9989 73.2488 9690300 1:05pm 06/19/1997 73.7175 72.343 73.1864 8396200 1:05pm 06/20/1997 74.3109 72.9677 73.3425 8858800 1:05pm 06/23/1997 73.5925 72.5304 72.5617 6902200 1:05pm 06/24/1997 74.2484 72.5617 73.9673 7483600 1:05pm 06/25/1997 74.4046 72.9052 73.3114 8952700 1:05pm 06/26/1997 73.2801 71.7808 71.812 11165100 1:05pm 06/27/1997 72.5304 70.9686 71.0936 10399800 1:05pm 06/30/1997 71.7495 70.3439 70.8749 9249600 1:05pm 07/01/1997 71.0311 69.2818 69.5006 15011800 1:05pm 07/02/1997 71.5308 69.4693 71.4684 15862500 1:05pm 07/03/1997 72.6242 71.4684 72.4367 8705700 1:05pm 07/07/1997 74.467 72.6554 73.655 10131600 1:05pm 07/08/1997 75.1543 73.0927 74.7794 11080100 1:05pm 07/09/1997 77.2471 75.4666 76.2787 16803400 1:05pm 07/10/1997 76.7161 74.8419 75.0293 13083900 1:05pm 07/11/1997 76.9659 74.9044 76.8722 11080200 1:05pm 07/14/1997 78.9494 76.7161 78.7153 22753700 1:05pm 07/15/1997 81.9013 79.6523 80.8706 34412600 1:05pm 07/16/1997 88.8357 84.7125 88.336 47206900 1:05pm 07/17/1997 89.6479 86.087 87.7737 25736600 1:05pm 07/18/1997 87.5862 84.7125 86.3994 22442100 1:05pm 07/21/1997 86.4617 84.5251 85.6497 14278100 1:05pm 07/22/1997 88.8982 85.3529 88.7107 15836000 1:05pm 07/23/1997 90.71 88.9606 89.273 16644500 1:05pm 07/24/1997 90.585 88.336 89.7104 12211500 1:05pm 07/25/1997 91.0848 88.336 89.1482 12390000 1:05pm 07/28/1997 89.7104 87.8986 88.5233 7766600 1:05pm 07/29/1997 88.4609 86.8366 88.0861 9580300 1:05pm 07/30/1997 90.3351 87.2114 89.3355 10510200 1:05pm 07/31/1997 92.0843 89.1482 91.7719 17787700 1:05pm 08/01/1997 94.2708 90.46 93.5836 21846700 1:05pm 08/04/1997 96.9571 92.8339 96.7072 17394600 1:05pm 08/05/1997 100.081 96.8322 99.6435 21571100 1:05pm 08/06/1997 101.955 98.394 100.018 18559500 1:05pm 08/07/1997 101.7671 99.9558 100.018 15703400 1:05pm 08/08/1997 99.7215 95.8326 97.7693 20843400 1:05pm 08/11/1997 97.8317 93.7086 96.0826 18349900 1:05pm 08/12/1997 98.5814 94.958 95.2703 11986700 1:05pm 08/13/1997 98.0817 94.2083 96.3324 15969800 1:05pm 08/14/1997 97.207 95.0206 95.8326 12039100 1:05pm 08/15/1997 95.7078 91.9593 92.0843 16657900 1:04pm 08/18/1997 94.7082 89.8352 94.5207 20021400 1:04pm 08/19/1997 98.2065 95.3173 97.8629 17018400 1:04pm 08/20/1997 100.705 97.3319 100.456 15663700 1:04pm 08/21/1997 100.83 97.6443 98.3315 15703300 1:04pm 08/22/1997 96.2074 91.6469 96.145 30048100 1:04pm 08/25/1997 96.5823 93.4587 94.1458 16419100 1:04pm 08/26/1997 94.2083 92.5216 92.6465 11510700 1:04pm 08/27/1997 94.0835 91.8344 94.0209 11133600 1:04pm 08/28/1997 94.2083 91.0222 92.3342 14655400 1:04pm 08/29/1997 93.3337 91.4596 92.0843 9723900 1:04pm 09/02/1997 95.4578 92.9589 95.0206 12729100 1:04pm 09/03/1997 95.9575 93.7086 93.7711 11516600 1:04pm 09/04/1997 95.8326 93.4587 94.5832 11733600 1:04pm 09/05/1997 96.2074 94.3333 94.5207 9852300 1:04pm 09/08/1997 96.7697 95.2079 95.8951 10090100 1:04pm 09/09/1997 97.7693 95.9575 97.7068 14179400 1:04pm 09/10/1997 98.1285 95.4578 95.4578 13814800 1:04pm 09/11/1997 95.9575 93.2088 95.2079 12824000 1:04pm 09/12/1997 94.7082 93.4587 94.2083 10632400 1:04pm 09/15/1997 95.3953 91.9593 92.0219 8306000 1:04pm 09/16/1997 96.3324 92.4591 95.7701 14925100 1:04pm 09/17/1997 97.7068 94.958 95.6139 17696000 1:04pm 09/18/1997 97.4569 94.833 94.958 9255800 1:04pm 09/19/1997 95.5828 94.7707 95.3953 11320600 1:04pm 09/22/1997 97.6443 95.3328 96.3324 10998500 1:04pm 09/23/1997 99.2061 96.5823 99.0813 14358000 1:04pm 09/24/1997 99.0813 95.3328 95.5828 15166200 1:04pm 09/25/1997 96.145 92.9589 93.0839 13614600 1:04pm 09/26/1997 94.0835 92.8339 93.0213 13088700 1:04pm 09/29/1997 95.9575 93.3337 95.3328 6990800 1:04pm 09/30/1997 94.958 92.2092 92.2717 15505300 1:04pm 10/01/1997 93.3337 90.585 93.2088 18518900 1:04pm 10/02/1997 93.7711 91.6469 93.0839 7082600 1:04pm 10/03/1997 94.7082 92.2092 93.2712 10901000 1:04pm 10/06/1997 94.7082 93.1464 93.4587 9928400 1:04pm 10/07/1997 95.5828 93.5836 95.2079 10634400 1:04pm 10/08/1997 94.958 93.5211 94.5207 12155400 1:04pm 10/09/1997 95.2079 93.5836 94.6457 10551400 1:04pm 10/10/1997 94.1927 92.9589 92.9589 9917000 1:04pm 10/13/1997 93.5836 91.7094 92.5216 11602400 1:04pm 10/14/1997 92.9589 90.0228 91.7719 21927300 1:04pm 10/15/1997 87.2114 85.4622 86.6493 66288600 1:04pm 10/16/1997 87.5239 84.5876 85.3372 22545500 1:04pm 10/17/1997 85.0874 81.8388 82.9633 24584600 1:04pm 10/20/1997 85.0874 83.0883 84.0253 18506700 1:04pm 10/21/1997 85.8995 84.8375 85.0874 15066200 1:04pm 10/22/1997 86.087 83.8379 83.9004 12664100 1:04pm 10/23/1997 83.588 80.7143 81.8388 23372400 1:04pm 10/24/1997 83.4631 78.2154 79.9647 30694700 1:04pm 10/27/1997 79.7147 73.9048 74.7169 26291000 1:04pm 10/28/1997 86.7116 69.2194 84.9624 51950100 1:04pm 10/29/1997 83.2132 79.2149 80.2145 32985800 1:04pm 10/30/1997 78.9651 75.5916 75.7165 26565800 1:04pm 10/31/1997 78.3403 76.2163 76.9659 21965500 1:04pm 11/03/1997 78.9651 77.575 78.4653 16644900 1:04pm 11/04/1997 79.4648 75.0918 75.904 24882700 1:04pm 11/05/1997 76.9659 74.3421 74.592 25426200 1:04pm 11/06/1997 74.9044 72.9052 73.4675 22857700 1:04pm 11/07/1997 77.9655 71.9838 77.4032 39805900 1:04pm 11/10/1997 78.2154 74.8575 75.0918 19759700 1:04pm 11/11/1997 77.3408 74.9668 76.2163 10479400 1:04pm 11/12/1997 77.9655 74.7169 74.9044 20067800 1:04pm 11/13/1997 77.9655 74.7169 77.903 17883600 1:04pm 11/14/1997 79.0901 76.841 78.7153 12811700 1:04pm 11/17/1997 81.0892 79.4648 80.4019 14029200 1:04pm 11/18/1997 80.5893 78.5279 78.7153 11087900 1:04pm 11/19/1997 79.7772 78.1529 79.0275 10762500 1:04pm 11/20/1997 81.339 78.7153 80.8392 13477700 1:04pm 11/21/1997 81.7139 79.6523 80.2145 14490200 1:04pm 11/24/1997 80.8392 78.0905 78.0905 14179000 1:04pm 11/25/1997 78.0905 75.9665 76.4037 17660200 1:04pm 11/26/1997 77.4657 76.3412 76.5911 8307400 1:04pm 11/28/1997 77.8406 76.2163 77.5907 3485800 1:04pm 12/01/1997 81.7139 78.1529 81.464 17280500 1:04pm 12/02/1997 80.9642 77.1065 78.0281 17082400 1:04pm 12/03/1997 79.1526 76.0914 78.4653 13779900 1:04pm 12/04/1997 79.0901 75.9665 76.6536 20556000 1:04pm 12/05/1997 78.2154 76.3412 77.5282 13444100 1:04pm 12/08/1997 79.1526 77.5282 78.4028 10052400 1:04pm 12/09/1997 78.5902 75.4198 75.5916 16063700 1:04pm 12/10/1997 75.4666 72.8428 74.6545 20421300 1:04pm 12/11/1997 73.7175 71.7183 71.7808 22507900 1:04pm 12/12/1997 72.7179 70.0315 70.4688 19645300 1:04pm 12/15/1997 73.78 69.0945 72.0931 27134100 1:04pm 12/16/1997 73.655 70.4688 71.1561 15335800 1:04pm 12/17/1997 72.5929 69.2818 69.4693 19318200 1:04pm 12/18/1997 69.969 67.8451 69.0945 23461400 1:04pm 12/19/1997 70.094 67.3452 69.969 27266900 1:04pm 12/22/1997 73.405 70.9686 71.4059 18898000 1:04pm 12/23/1997 72.7022 69.9848 70.1565 11097300 1:04pm 12/24/1997 71.3123 69.8597 70.2189 5505400 1:04pm 12/26/1997 71.0311 69.969 70.8437 3703900 1:04pm 12/29/1997 71.8433 70.2189 70.7812 10161000 1:04pm 12/30/1997 72.0931 71.0311 71.6558 10289300 1:04pm 12/31/1997 71.7808 70.094 70.2189 10530900 1:04pm 01/02/1998 72.5929 70.4688 72.5929 10231800 10:24pm 01/05/1998 75.1074 71.9682 74.467 19592100 10:24pm 01/06/1998 74.2796 72.6554 73.0927 12078400 10:24pm 01/07/1998 73.5924 71.5308 72.7178 13845200 10:24pm 01/08/1998 74.7794 72.0931 74.2796 18932600 10:24pm 01/09/1998 74.9668 71.2029 71.8432 22007200 10:24pm 01/12/1998 75.654 70.6562 75.5916 30936900 10:24pm 01/13/1998 77.2158 76.2163 76.9035 24337000 10:24pm 01/14/1998 77.0284 74.3421 75.4041 30990500 10:24pm 01/15/1998 76.3412 74.592 75.2792 13364600 10:24pm 01/16/1998 75.8414 74.592 74.7794 14820300 10:24pm 01/20/1998 76.2787 74.8419 76.2163 12493000 10:24pm 01/21/1998 77.6531 75.3417 76.6536 17353800 10:24pm 01/22/1998 77.4657 75.9039 76.4662 12474500 10:24pm 01/23/1998 77.8406 76.4662 77.1534 14046200 10:24pm 01/26/1998 77.9655 76.9659 77.6531 11173800 10:24pm 01/27/1998 79.5273 77.3408 79.1525 14678300 10:24pm 01/28/1998 81.4015 79.4648 80.8392 16765900 10:24pm 01/29/1998 82.8383 80.2145 81.9637 18091600 10:24pm 01/30/1998 82.7134 80.8392 80.9642 11346000 10:24pm 02/02/1998 83.5724 82.1511 83.0258 15606500 10:24pm 02/03/1998 87.0865 83.588 86.2743 24971100 10:24pm 02/04/1998 88.2734 85.5871 87.5238 18847900 10:24pm 02/05/1998 90.0227 86.0869 86.4617 24330200 10:24pm 02/06/1998 87.9611 85.5871 87.5082 13010700 10:24pm 02/09/1998 87.8361 85.3997 85.7745 11451100 10:24pm 02/10/1998 87.7737 85.0249 86.2119 14893800 10:24pm 02/11/1998 86.0244 84.2127 85.0249 16229500 10:24pm 02/12/1998 85.2123 82.7134 84.9624 17597200 10:24pm 02/13/1998 84.8999 83.7754 83.7754 9773400 10:24pm 02/17/1998 84.8999 83.9004 84.5876 10370400 10:24pm 02/18/1998 86.9615 84.2127 86.899 16450700 10:24pm 02/19/1998 91.0847 88.086 90.5224 34073800 10:24pm 02/20/1998 92.3341 90.46 91.7719 24620500 10:24pm 02/23/1998 94.5831 92.3341 94.1458 17230300 10:24pm 02/24/1998 95.5827 92.2092 92.3341 18946300 10:24pm 02/25/1998 94.3333 92.584 93.9584 12495000 10:24pm 02/26/1998 94.0209 92.2092 92.2717 13979700 10:24pm 02/27/1998 92.3341 89.4604 89.6478 18390900 10:24pm 03/02/1998 91.3346 87.4613 87.5862 17933400 10:24pm 03/03/1998 86.2743 84.0878 85.2748 29159800 10:24pm 03/04/1998 86.899 84.775 86.3993 13550000 10:24pm 03/05/1998 77.3408 74.9668 75.5291 92332600 10:24pm 03/06/1998 78.2154 76.0913 78.0904 32088900 10:24pm 03/09/1998 78.3403 74.9044 75.0293 26769200 10:24pm 03/10/1998 76.4662 74.9044 75.4666 17101500 10:24pm 03/11/1998 76.5911 75.0293 75.8414 14119800 10:24pm 03/12/1998 76.6536 75.2792 76.3412 9870900 10:24pm 03/13/1998 77.4657 76.5286 76.5911 8396100 10:24pm 03/16/1998 77.8406 76.9659 77.6531 9039900 10:24pm 03/17/1998 77.6531 75.5916 76.7161 13860100 10:24pm 03/18/1998 77.4032 75.8414 76.9659 8132000 10:24pm 03/19/1998 77.903 76.7161 77.2783 8639500 10:23pm 03/20/1998 77.4657 75.2792 75.7165 16022700 10:23pm 03/23/1998 75.4666 74.4046 75.0293 18408900 10:23pm 03/24/1998 75.8414 73.9673 74.4046 15722200 10:23pm 03/25/1998 76.4037 75.2167 76.0289 16646900 10:23pm 03/26/1998 78.2154 76.7161 78.1529 13901600 10:23pm 03/27/1998 79.5273 78.2154 78.8401 18196300 10:23pm 03/30/1998 78.7152 77.0909 77.3408 11125100 10:23pm 03/31/1998 78.2154 76.5911 78.028 14363000 10:23pm 04/01/1998 77.903 76.4037 77.4657 15025200 10:23pm 04/02/1998 77.4657 76.0289 76.3412 11082700 10:23pm 04/03/1998 77.8406 76.0913 76.7161 18602800 10:23pm 04/06/1998 76.2163 73.8423 73.8423 17888500 10:23pm 04/07/1998 74.3421 72.0931 72.5929 18388800 10:23pm 04/08/1998 73.405 71.281 72.5304 20033500 10:23pm 04/09/1998 74.6545 73.405 73.7174 14641000 10:23pm 04/13/1998 76.4662 73.4675 76.2163 15861500 10:23pm 04/14/1998 76.9035 75.0293 75.9664 17495500 10:23pm 04/15/1998 79.4648 74.7169 74.8419 35703300 10:23pm 04/16/1998 74.8419 73.2332 74.3421 18085700 10:23pm 04/17/1998 75.2792 73.9048 75.1542 11278200 10:23pm 04/20/1998 76.5911 74.8419 76.4662 10100100 10:23pm 04/21/1998 78.9651 77.5907 78.9026 23298900 10:23pm 04/22/1998 84.4626 79.09 84.0253 37968800 10:23pm 04/23/1998 85.0249 82.0262 83.2132 24618000 10:23pm 04/24/1998 83.3381 81.2141 82.0262 17119200 10:23pm 04/27/1998 81.339 78.7152 79.9646 20789000 10:23pm 04/28/1998 81.339 78.2154 79.2774 15457900 10:23pm 04/29/1998 80.4644 78.7152 80.0896 10452600 10:23pm 04/30/1998 81.5264 79.3399 80.7768 12638500 10:23pm 05/01/1998 82.4635 80.0896 82.0887 11446600 10:23pm 05/04/1998 83.4631 81.2141 81.9637 9144500 10:23pm 05/05/1998 82.7134 81.5264 81.8388 8698700 10:23pm 05/06/1998 82.2136 80.7143 81.339 8248200 10:23pm 05/07/1998 82.2136 80.6518 80.9642 9781100 10:23pm 05/08/1998 84.1503 80.5269 84.0253 17096200 10:23pm 05/11/1998 84.8375 82.4635 82.4635 11969400 10:23pm 05/12/1998 84.65 82.0262 84.5251 12118200 10:23pm 05/13/1998 85.2748 83.713 84.775 13103300 10:23pm 05/14/1998 85.3997 83.4006 84.5251 14011900 10:23pm 05/15/1998 83.2132 79.8397 80.277 24646000 10:23pm 05/18/1998 81.2765 78.3403 79.3399 11152300 10:23pm 05/19/1998 80.6518 79.0275 79.5273 9197700 10:23pm 05/20/1998 79.3399 76.4662 76.9659 17259500 10:23pm 05/21/1998 76.5286 73.7799 74.0922 23787900 10:23pm 05/22/1998 74.7169 73.9048 74.2796 10277700 10:23pm 05/26/1998 75.8414 73.9048 74.6545 12884500 10:23pm 05/27/1998 74.4046 72.8428 74.2796 16380000 10:23pm 05/28/1998 74.8419 73.0927 73.4675 11417700 10:23pm 05/29/1998 73.9673 71.2185 71.4059 19306300 10:23pm 06/01/1998 69.3443 67.5951 67.9699 27095000 10:23pm 06/02/1998 69.4068 68.1573 69.2194 18010100 10:23pm 06/03/1998 70.6562 65.6272 65.9083 26140000 10:23pm 06/04/1998 68.9695 66.7829 68.1573 20679000 10:23pm 06/05/1998 69.9066 67.72 69.7816 14761500 10:23pm 06/08/1998 69.969 67.72 69.2818 17567200 10:23pm 06/09/1998 70.3439 68.5946 70.1565 12973200 10:23pm 06/10/1998 70.2189 68.2823 68.5322 12238900 10:23pm 06/11/1998 69.3443 68.0949 68.5322 10783900 10:23pm 06/12/1998 68.4697 65.9083 68.4072 18019900 10:23pm 06/15/1998 68.7196 66.7829 66.8454 13308500 10:23pm 06/16/1998 69.8441 67.0953 69.7816 17064000 10:23pm 06/17/1998 70.9061 68.5946 69.2194 17284800 10:23pm 06/18/1998 70.0315 68.2198 69.6567 10479100 10:23pm 06/19/1998 70.6094 68.7196 69.969 17222900 10:23pm 06/22/1998 74.3421 69.6567 73.8423 20018000 10:23pm 06/23/1998 75.7165 74.2796 75.2167 18788800 10:23pm 06/24/1998 77.4657 73.2332 77.3408 19185100 10:23pm 06/25/1998 77.5907 75.0918 75.5916 13833400 10:23pm 06/26/1998 77.0909 74.9668 76.3412 10723200 10:23pm 06/29/1998 77.2158 74.7169 75.779 11237500 10:23pm 06/30/1998 75.3417 73.4675 74.0922 12667300 10:23pm 07/01/1998 75.3417 72.4055 75.1542 17499900 10:23pm 07/02/1998 75.0918 73.1551 73.2176 10048500 10:23pm 07/06/1998 73.9048 72.218 73.4519 8895400 10:23pm 07/07/1998 75.2792 72.5304 75.0918 13559900 10:23pm 07/08/1998 78.2779 75.5291 78.2779 21817000 10:23pm 07/09/1998 80.3395 77.2783 79.7147 24098800 10:23pm 07/10/1998 80.4644 78.2154 79.7147 14330000 10:23pm 07/13/1998 82.4635 79.4648 82.3386 19279600 10:23pm 07/14/1998 83.3381 80.3395 80.6518 22173500 10:23pm 07/15/1998 84.9624 80.8392 84.2127 42018300 10:23pm 07/16/1998 84.8375 82.9633 84.2127 16826800 10:23pm 07/17/1998 83.9004 82.401 83.0882 12529800 10:23pm 07/20/1998 83.0258 81.5264 81.7138 9385400 10:23pm 07/21/1998 84.775 81.1516 81.5889 19987000 10:23pm 07/22/1998 82.9633 80.5893 82.3386 16454600 10:23pm 07/23/1998 84.8999 81.4015 82.526 21351000 10:23pm 07/24/1998 83.9628 81.5889 83.0258 14746200 10:23pm 07/27/1998 86.0869 81.7138 86.0244 21115900 10:23pm 07/28/1998 88.211 85.4622 85.5871 29501900 10:23pm 07/29/1998 86.7741 84.4002 84.5876 14259900 10:23pm 07/30/1998 87.7112 84.9624 87.5862 14503600 10:23pm 07/31/1998 87.8361 84.2127 84.4002 12008200 10:23pm 08/03/1998 86.0869 83.0882 84.775 13965900 10:23pm 08/04/1998 85.962 81.5889 81.9013 19358500 10:23pm 08/05/1998 84.5407 81.0891 84.0878 22862600 10:23pm 08/06/1998 87.5238 82.9633 86.9615 23638200 10:23pm 08/07/1998 88.8982 86.3368 86.6492 20452500 10:23pm 08/10/1998 87.7112 85.6496 86.5867 12292700 10:23pm 08/11/1998 85.3372 83.7754 84.5251 18230000 10:23pm 08/12/1998 85.962 84.3377 85.5871 13801500 10:23pm 08/13/1998 86.9615 84.4626 85.2123 16328500 10:23pm 08/14/1998 86.7116 85.5247 86.1494 15575400 10:23pm 08/17/1998 89.7103 85.7121 89.5229 23954100 10:23pm 08/18/1998 92.584 89.3355 91.3971 29901200 10:23pm 08/19/1998 92.2092 89.2105 89.5229 16937200 10:23pm 08/20/1998 88.211 85.3372 85.962 33571700 10:23pm 08/21/1998 85.6496 82.3386 84.8999 29034000 10:23pm 08/24/1998 86.4461 83.4318 84.5876 21082200 10:23pm 08/25/1998 85.837 83.6505 84.3845 13110600 10:23pm 08/26/1998 84.4626 82.1511 82.9633 13128800 10:23pm 08/27/1998 82.0262 76.7161 79.7147 33363700 10:23pm 08/28/1998 80.5269 75.7165 76.9659 23611300 10:23pm 08/31/1998 77.4032 70.9061 71.156 26067300 10:23pm 09/01/1998 76.7161 69.7191 75.9664 27255300 10:23pm 09/02/1998 77.903 74.0297 74.8419 21220300 10:23pm 09/03/1998 78.7152 74.5295 76.7161 26939700 10:23pm 09/04/1998 78.8401 76.0913 78.2154 16162300 10:23pm 09/08/1998 81.9637 79.3399 81.87 20773200 10:23pm 09/09/1998 84.5876 81.0891 81.2141 23614000 10:23pm 09/10/1998 80.5893 77.4032 79.0275 19112200 10:23pm 09/11/1998 85.0249 81.9637 84.8999 37521500 10:23pm 09/14/1998 86.5242 84.5251 85.7745 16990000 10:23pm 09/15/1998 86.0869 84.5251 85.8995 11828300 10:23pm 09/16/1998 86.7741 83.6505 85.0249 11293000 10:23pm 09/17/1998 84.2127 82.3386 82.9633 14107700 10:23pm 09/18/1998 83.4631 81.9637 82.9633 12651200 10:23pm 09/21/1998 84.5876 80.5893 84.5876 9859400 10:23pm 09/22/1998 85.2123 83.3381 83.5255 10222700 10:23pm 09/23/1998 87.024 83.8379 87.024 16952100 10:23pm 09/24/1998 88.086 84.3377 85.2748 15680800 10:23pm 09/25/1998 88.7107 83.9628 88.2734 17362800 10:23pm 09/28/1998 88.9606 86.1494 86.9615 15034300 10:23pm 09/29/1998 88.5858 86.7116 88.4609 13185000 10:23pm 09/30/1998 87.9611 85.5871 85.7121 11337500 10:23pm 10/01/1998 85.3997 82.0262 83.4006 15347500 10:23pm 10/02/1998 84.9624 81.2141 83.8379 14818900 10:23pm 10/05/1998 83.6505 77.7781 80.5269 19627800 10:23pm 10/06/1998 83.2132 78.5278 79.5898 20652400 10:23pm 10/07/1998 81.0891 78.4653 79.0275 20723200 10:23pm 10/08/1998 80.3395 75.779 78.4028 30149200 10:23pm 10/09/1998 84.2127 79.3399 83.7754 21818600 10:23pm 10/12/1998 85.837 84.2127 85.3997 15637100 10:23pm 10/13/1998 85.3997 81.9013 83.5255 25167500 10:23pm 10/14/1998 84.2127 82.0887 82.526 27718900 10:23pm 10/15/1998 85.2123 81.464 84.5251 18483900 10:23pm 10/16/1998 85.4622 83.5255 83.713 19178200 10:23pm 10/19/1998 85.0873 82.5885 84.9624 14848700 10:23pm 10/20/1998 87.2114 84.4626 84.5251 20847000 10:23pm 10/21/1998 87.0865 84.5876 87.024 14350500 10:23pm 10/22/1998 87.8361 85.5247 87.3364 12070900 10:23pm 10/23/1998 88.8982 86.3368 87.2114 14226300 10:23pm 10/26/1998 89.0231 86.4617 88.8982 12425100 10:23pm 10/27/1998 89.7103 87.2114 87.2739 13185800 10:23pm 10/28/1998 89.4604 86.7116 89.1793 12235400 10:23pm 10/29/1998 90.585 88.523 89.710 18256000 9:02am 10/30/1998 90.7723 89.0856 89.1481 11951900 10:23pm 11/02/1998 91.9593 89.5229 91.7719 13145300 10:23pm 11/03/1998 91.7719 89.6478 90.3975 12778900 10:23pm 11/04/1998 95 91.0625 94.8125 27445900 10:23pm 11/05/1998 94.5 93.25 94 14662400 10:23pm 11/06/1998 95.875 93.5625 95.4375 16278300 10:23pm 11/09/1998 96.0625 93.4375 96 11885500 10:23pm 11/10/1998 99.5 95.6875 97.5625 21476100 10:23pm 11/11/1998 104.375 101.625 103.6875 31537100 10:23pm 11/12/1998 105.0625 101.375 102.6875 18077200 10:23pm 11/13/1998 104.875 101.375 103.75 14972900 10:23pm 11/16/1998 107 105.0625 106.875 12383000 10:23pm 11/17/1998 110 105.625 108.5 14614600 10:23pm 11/18/1998 110.875 108.25 109.875 12974800 10:23pm 11/19/1998 115.1875 110.75 112.875 23539400 10:23pm 11/20/1998 114.125 111.0625 112.0625 16884100 10:23pm 11/23/1998 115.875 110.5625 113.5625 14373000 10:23pm 11/24/1998 114.25 110.375 110.4375 11577400 10:23pm 11/25/1998 112.125 107.75 109.75 14721300 10:23pm 11/27/1998 110.25 109 110 4319600 10:23pm 11/30/1998 112.2344 107.5 107.625 15777400 10:23pm 12/01/1998 115 105.6875 115 19231100 10:23pm 12/02/1998 115 111.375 113.5625 16149300 10:23pm 12/03/1998 117.125 108.875 109.5 19557300 10:23pm 12/04/1998 116.312 113.125 116.312 17638100 9:02am 12/07/1998 119.500 116.375 118.938 12764000 9:02am 12/08/1998 124 119 3/16 120 1/16 24864000 19:46 12/09/1998 121.500 118.312 119.188 12564700 9:02am 12/10/1998 120.125 114.250 114.625 15425200 9:02am 12/11/1998 117.250 113.500 116.438 13726200 9:02am 12/14/1998 115.500 111.188 111.562 15475700 9:02am 12/15/1998 116.234 112.000 115.938 17538500 9:02am 12/16/1998 117.000 113.375 114.125 11157700 9:02am 12/17/1998 117.438 114.750 116.875 9969200 9:02am 12/18/1998 120.562 118.875 120.000 15805400 9:02am 12/21/1998 124.000 119.938 122.688 9714100 9:02am 12/22/1998 122.750 118.250 119.062 11548300 9:02am 12/23/1998 125.000 121.375 125.000 19971100 9:02am 12/24/1998 126.188 123.562 125.000 4357700 9:02am 12/26/1998 126 3/16 123 9/16 125 4359500 00:15 12/28/1998 125.688 122.000 122.125 6966100 9:02am 12/29/1998 124.000 120.375 121.062 10113000 9:02am 12/30/1998 122.883 119.009 119.134 10370100 8:52pm 12/31/1998 120.571 118.197 118.510 7262400 8:52pm 01/01/1999 119 3/16 119 3/16 119 3/16 0 - 01/04/1999 123.070 119.634 120.759 16351200 8:52pm 01/05/1999 125.069 119.947 123.195 16379700 8:52pm 01/06/1999 129.692 124.195 129.442 26932600 8:52pm 01/07/1999 130.942 127.443 129.192 13616600 8:52pm 01/08/1999 131.441 128.068 129.630 10977800 8:52pm 01/11/1999 141.312 130.817 139.688 26453200 8:52pm 01/12/1999 142.436 134.440 135.502 25894500 8:52pm 01/13/1999 142.062 130.942 138.938 29702300 8:52pm 01/14/1999 139.938 133.441 133.690 20597700 8:52pm 01/15/1999 136.689 133.940 135.315 15987800 8:52pm 01/19/1999 139.563 134.940 139.313 10825600 8:52pm 01/20/1999 143.623 137.564 138.188 15375300 8:52pm 01/21/1999 137.564 132.191 133.441 15981600 8:52pm 01/22/1999 132.691 128.443 128.818 21860200 8:52pm 01/25/1999 131.192 126.506 130.567 14879800 8:52pm 01/26/1999 136.939 131.566 136.876 17032500 8:52pm 01/27/1999 137.439 132.566 132.691 14334000 8:52pm 01/28/1999 138.563 134.940 137.126 20950500 8:52pm 01/29/1999 141.062 136.314 140.875 14312100 8:52pm 02/01/1999 140.625 136.939 137.814 13061500 8:52pm 02/02/1999 138.001 132.691 134.565 14917300 8:52pm 02/03/1999 139.000 132.812 138.688 14255000 8:52pm 02/04/1999 137.000 130.000 130.125 21603300 8:52pm 02/05/1999 132.500 122.688 127.562 33764900 8:52pm 02/08/1999 133.625 127.375 132.000 17407700 8:52pm 02/09/1999 132.562 124.750 125.312 20110000 8:52pm 02/10/1999 129.625 124.062 128.812 16880600 8:52pm 02/11/1999 133.562 127.812 133.250 13526700 8:52pm 02/12/1999 131.250 125.750 126.500 18298700 8:31pm 02/16/1999 130.500 125.125 126.375 14873200 8:31pm 02/17/1999 128.438 123.625 124.625 20360800 8:31pm 02/18/1999 129.875 124.750 128.125 17924700 8:31pm 02/19/1999 130.625 127.375 128.062 12607600 8:31pm 02/22/1999 132.875 125.375 132.812 15147200 8:30pm 02/23/1999 137.500 131.500 134.250 18425700 8:30pm 02/24/1999 136.875 130.250 130.375 16412600 7:53pm 02/25/1999 130.000 125.062 127.750 19867500 7:53pm 02/26/1999 124.000 118.875 119.938 41800300 7:53pm 03/01/1999 119.000 114.688 117.062 32148900 4:01PM 03/02/1999 115.812 109.562 109.812 33999900 4:01PM 03/03/1999 115.000 110.000 114.688 34136000 4:01PM 03/03/1999 115.000 110.000 114.688 34136000 4:01PM 03/04/1999 117.875 110.375 113.375 26252100 4:01PM 03/04/1999 117.875 110.375 113.375 26252100 4:01PM 03/05/1999 117.125 112.250 114.625 21969100 4:01PM 03/05/1999 117.125 112.250 114.625 21969100 4:01PM 03/08/1999 120.047 117.000 119.625 18470600 4:01PM 03/08/1999 120.047 117.000 119.625 18470600 4:01PM 03/09/1999 120.188 114.750 115.312 22528600 4:01PM 03/09/1999 120.188 114.750 115.312 22528600 4:01PM 03/10/1999 118.375 115.250 116.875 20059800 4:01PM 03/10/1999 118.375 115.250 116.875 20059800 4:01PM 03/11/1999 119.375 116.125 118.125 15029000 4:01PM 03/11/1999 119.375 116.125 118.125 15029000 4:01PM 03/12/1999 119.875 117.000 118.250 17124500 4:01PM 03/12/1999 119.875 117.000 118.250 17124500 4:01PM 03/15/1999 118.875 116.750 117.875 11139300 4:01PM 03/15/1999 118.875 116.750 117.875 11139300 4:01PM 03/16/1999 122.500 117.875 120.375 21242200 4:01PM 03/16/1999 122.500 117.875 120.375 21242200 4:01PM 03/17/1999 122.375 119.625 120.500 14669800 4:01PM 03/17/1999 122.375 119.625 120.500 14669800 4:01PM 03/18/1999 123.000 120.625 121.812 13514400 4:01PM 03/18/1999 123.000 120.625 121.812 13514400 4:01PM 03/19/1999 124.375 118.906 119.000 17755700 4:01PM 03/19/1999 124.375 118.906 119.000 17755700 4:01PM 03/22/1999 119.250 115.000 115.125 12293500 4:01PM 03/22/1999 119.250 115.000 115.125 12293500 4:01PM 03/22/1999 119.250 115.000 115.125 12293500 4:01PM 03/23/1999 117.000 113.750 114.562 16710000 4:01PM 03/24/1999 119.438 114.250 119.250 16045000 4:01PM 03/25/1999 120.312 116.750 117.938 15100800 4:01PM 03/26/1999 121.125 116.625 116.688 13420600 4:01PM 03/29/1999 121.625 116.125 121.562 11102600 4:01PM 03/30/1999 123.000 120.625 121.562 12682300 4:01PM 03/31/1999 123.500 118.750 118.875 9642300 4:01PM 04/01/1999 121.375 118.875 120.875 8222200 4:01PM 04/05/1999 127.500 121.750 127.500 14227400 4:01PM 04/08/1999 133.375 128.438 131.062 13631600 4:01PM 04/09/1999 132.688 130.062 130.812 11169800 4:01PM 04/12/1999 62.469 60.000 61.250 41671300 4:01PM 04/13/1999 63.000 59.812 60.500 35518400 4:01PM 04/14/1999 61.500 56.250 57.000 52239200 4:01PM 04/15/1999 58.625 56.500 58.438 31938400 4:01PM 04/16/1999 58.375 56.453 57.250 17452200 4:01PM