Chip 1999 September

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

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

Wrap

Text File | 1999-04-16 | 274KB | 3,688 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.1 SYMBOL: ^IXIC COMPANY NAME: NASDAQ COMPOSITE DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 10/11/1984 244.7 244.2001 244.7 628600 12:29pm 10/12/1984 246.2001 245.5 246.2001 588600 12:29pm 10/15/1984 247.7 246.8001 247.7 618200 12:29pm 10/16/1984 247.9 247.1001 247.3001 574400 12:29pm 10/17/1984 247.1001 246.8001 247.1001 646700 12:29pm 10/18/1984 249.8001 247.3001 249.8001 647300 12:29pm 10/19/1984 252.2001 251.2001 251.2001 876100 12:29pm 10/22/1984 251.1001 250.5 250.6001 534800 12:29pm 10/23/1984 251.1001 250.5 250.6001 592100 12:29pm 10/24/1984 250.8001 250.4001 250.8001 633600 12:29pm 10/25/1984 250.3001 249 249 639100 12:29pm 10/26/1984 247.7 247.3001 247.4001 528900 12:29pm 10/29/1984 247 246.4001 246.5 451100 12:29pm 10/30/1984 247.5 246.9 247.5 565500 12:29pm 10/31/1984 247.6001 247 247 588700 12:29pm 11/01/1984 248 247.1001 248 558400 12:29pm 11/02/1984 248.4001 248 248 601000 12:29pm 11/05/1984 248.4001 247.6001 248.4001 560500 12:29pm 11/06/1984 250.5 249.2001 250.5 685100 12:29pm 11/07/1984 250.5 249.8001 249.8001 622000 12:29pm 11/08/1984 249.6001 249.4001 249.5 606200 12:29pm 11/09/1984 250.3001 249.5 249.5 636900 12:29pm 11/12/1984 249.3001 248.8001 249.3001 512300 12:29pm 11/13/1984 249.3001 247.8001 247.8001 551600 12:29pm 11/14/1984 247.2001 246.8001 247 566500 12:29pm 11/15/1984 246.5 246 246 593800 12:29pm 11/16/1984 246.1001 245.1001 245.1001 595500 12:29pm 11/19/1984 244.2001 242.9 242.9 528700 12:29pm 11/20/1984 243.3001 242.8001 243.2001 586000 12:29pm 11/21/1984 243 242.4001 243 606300 12:29pm 11/23/1984 245.3001 244.2001 245.3001 438700 12:29pm 11/26/1984 245.8001 244.9 244.9 515000 12:29pm 11/27/1984 252.3001 244.6001 252.3001 579500 12:29pm 11/28/1984 250.7 245.2001 250.7 597700 12:29pm 11/29/1984 244.3001 243.5 243.5 608300 12:29pm 11/30/1984 242.9 242.4001 242.4001 574900 12:29pm 12/03/1984 246.9 240.7 240.9 527000 12:29pm 12/04/1984 241.2001 240.8001 240.8001 619300 12:29pm 12/05/1984 240.3001 238.7 238.7 663000 12:29pm 12/06/1984 239 238.4001 238.9 605700 12:29pm 12/07/1984 239.6001 239.3001 239.3001 583500 12:29pm 12/10/1984 250.2001 237.7 250.2001 587600 12:29pm 12/11/1984 238.8001 238.5 238.8001 631300 12:29pm 12/12/1984 238.9 238.4001 238.5 629600 12:29pm 12/13/1984 238.4001 238.1001 238.1001 602100 12:29pm 12/14/1984 239 238 239 629700 12:29pm 12/17/1984 238.7 238.3001 238.5 634800 12:29pm 12/18/1984 243.3001 240.4001 243.3001 877100 12:29pm 12/19/1984 245.4001 244.9 245.4001 859800 12:29pm 12/20/1984 244.9 244.4001 244.5 716300 12:29pm 12/21/1984 244.8001 243.7 244.8001 686700 12:29pm 12/24/1984 245.8001 245.1001 245.8001 388400 12:29pm 12/26/1984 246.6001 245.8001 246.6001 475800 12:29pm 12/27/1984 246.1001 245.4001 245.4001 603700 12:29pm 12/28/1984 245.9 245.3001 245.9 706100 12:29pm 12/31/1984 247.1001 246.2001 247.1001 801200 12:29pm 01/02/1985 247.1001 245.9 245.9 482100 12:29pm 01/03/1985 246.7 246 246.4001 522500 12:29pm 01/04/1985 246.1001 245.8001 246.1001 558000 12:29pm 01/07/1985 246.2001 245.9 245.9 532000 12:29pm 01/08/1985 246.4001 246 246 648500 12:29pm 01/09/1985 247.3001 246.1001 247.3001 666700 12:29pm 01/10/1985 250.7 247.9 250.7 815900 12:29pm 01/11/1985 252.2001 251.6001 252.2001 715200 12:29pm 01/14/1985 255.5 252.7 255.5 733200 12:29pm 01/15/1985 258 257.3001 257.8001 907800 12:29pm 01/16/1985 260.2001 259.1001 260.2001 897700 12:29pm 01/17/1985 261.2001 260.5 261.2001 869900 12:29pm 01/18/1985 263.1001 262 263.1001 782800 12:29pm 01/21/1985 266.4001 263.9 266.4001 854700 12:29pm 01/22/1985 269 268.4001 268.4001 1073000 12:29pm 01/23/1985 270.7 268.8001 270.7 1009000 12:29pm 01/24/1985 272.9 272 272.3001 1086000 12:29pm 01/25/1985 274 272.5 274 865100 12:29pm 01/28/1985 275.6001 274.6001 275 907400 12:29pm 01/29/1985 276.2001 274.8001 276.2001 883200 12:29pm 01/30/1985 278.8001 278.4001 278.6001 1087000 12:29pm 01/31/1985 278.9 278.2001 278.7 922900 12:29pm 02/01/1985 278.5 277.9 278.4001 853300 12:29pm 02/04/1985 280.8001 278.8001 280.8001 884400 12:29pm 02/05/1985 282.7 281.8001 282.6001 989500 12:29pm 02/06/1985 284.7 283.8001 284.5 1023000 12:29pm 02/07/1985 287.1001 285.5 287.1001 1102300 12:29pm 02/08/1985 288.4001 287.6001 288.4001 1034000 12:29pm 02/11/1985 288.6001 287.1001 287.4001 959500 12:29pm 02/12/1985 286.8001 286.3001 286.6001 892700 12:29pm 02/13/1985 288.3001 286.4001 288.3001 1133000 12:29pm 02/14/1985 289.3001 288.4001 288.4001 1243000 12:29pm 02/15/1985 288.4001 287.7 287.7 815100 12:29pm 02/19/1985 287.1001 286.6001 286.9 679100 12:29pm 02/20/1985 287.6001 286.7 287.3001 837500 12:29pm 02/21/1985 287.2001 286.9 287 841400 12:29pm 02/22/1985 286.9 286 286.2001 796400 12:29pm 02/25/1985 284.7 283.5 284 881700 12:29pm 02/26/1985 285 283.7 285 829300 12:29pm 02/27/1985 285.3001 284.1001 284.1001 852300 12:29pm 02/28/1985 284.2001 283.7 284.2001 781000 12:29pm 03/01/1985 287.2001 285.1001 287.2001 921000 12:29pm 03/04/1985 287.8001 287 287.1001 743300 12:29pm 03/05/1985 287.5 286.6001 287.1001 781700 12:29pm 03/06/1985 287.5 285.4001 285.5 776400 12:29pm 03/07/1985 285.4001 282.8001 283.2001 783900 12:29pm 03/08/1985 283.2001 282.2001 282.4001 780900 12:29pm 03/11/1985 282.4001 280.9 281.2001 689600 12:29pm 03/12/1985 281.5 280.6001 281.4001 710500 12:29pm 03/13/1985 281.5 278 278.2001 802200 12:29pm 03/14/1985 278.2001 276.9 277.5 726400 12:29pm 03/15/1985 278.3001 277.4001 278 689300 12:29pm 03/18/1985 278.5 277.1001 277.1001 686900 12:29pm 03/19/1985 279 277.1001 278.9 857200 12:29pm 03/20/1985 279.4001 278.2001 278.8001 873200 12:29pm 03/21/1985 279.4001 278.7 279 779000 12:29pm 03/22/1985 279.6001 278.7 278.9 839100 12:29pm 03/25/1985 278.9 276.1001 276.3001 643100 12:29pm 03/26/1985 276.4001 275.6001 276.2001 709300 12:29pm 03/27/1985 277.8001 276.2001 277.6001 777100 12:29pm 03/28/1985 278.6001 277.6001 278.2001 786300 12:29pm 03/29/1985 279.2001 278.2001 279.2001 756700 12:29pm 04/01/1985 280.4001 279.2001 280.3001 672000 12:29pm 04/02/1985 281.1001 279.6001 279.7 732600 12:29pm 04/03/1985 279.8001 277.5 277.9 770400 12:29pm 04/04/1985 278 276.8001 277.4001 673500 12:29pm 04/08/1985 277.9 276.3001 276.5 634800 12:29pm 04/09/1985 276.8001 276.2001 276.6001 674200 12:29pm 04/10/1985 279 276.6001 278.8001 779400 12:29pm 04/11/1985 280.7 278.8001 280.1001 816500 12:29pm 04/12/1985 280.7 280.1001 280.6001 706900 12:29pm 04/15/1985 281.2001 280.6001 281.1001 651100 12:29pm 04/16/1985 282.3001 281.1001 282.3001 756400 12:29pm 04/17/1985 283.4001 282.3001 283.3001 738000 12:29pm 04/18/1985 284 283 283.1001 757100 12:29pm 04/19/1985 283.1001 282.3001 282.8001 755700 12:29pm 04/22/1985 282.8001 281.2001 281.8001 639700 12:29pm 04/23/1985 282.6001 281.3001 282.6001 777200 12:29pm 04/24/1985 283.4001 282.6001 283.1001 645400 12:29pm 04/25/1985 284 282.9 284 685200 12:29pm 04/26/1985 284.8001 284 284.1001 678300 12:29pm 04/29/1985 284.1001 282 282.1001 731300 12:29pm 04/30/1985 282.1001 279.8001 280.6001 788800 12:29pm 05/01/1985 280.7 279.5 279.6001 660200 12:29pm 05/02/1985 279.6001 278.8001 279 658300 12:29pm 05/03/1985 280.3001 279 280.3001 655900 12:29pm 05/06/1985 280.5 279.7 279.9 593100 12:29pm 05/07/1985 281.1001 279.9 280.9 709400 12:29pm 05/08/1985 281.1001 280.5 281.1001 768500 12:29pm 05/09/1985 283.3001 281 283.3001 807400 12:29pm 05/10/1985 287.5 283.3001 287.5 955100 12:29pm 05/13/1985 288.2001 287.5 288.1001 733800 12:29pm 05/14/1985 288.6001 287.1001 287.7 851500 12:29pm 05/15/1985 289 287.6001 288.5 783000 12:29pm 05/16/1985 289.8001 288.3001 289.8001 743200 12:29pm 05/17/1985 291.7 289.7 291.7 783500 12:29pm 05/20/1985 294.7 294 294.5 936100 12:29pm 05/21/1985 294.8001 293.8001 293.9 852700 12:29pm 05/22/1985 294.2001 292.6001 293 785800 12:29pm 05/23/1985 293.1001 291.9 292.2001 835700 12:29pm 05/24/1985 292.2001 291.6001 292.1001 602900 12:29pm 05/28/1985 292.6001 290.7 290.9 654400 12:29pm 05/29/1985 291 290.3001 290.6001 742000 12:29pm 05/30/1985 290.9 289.5 289.9 770100 12:29pm 05/31/1985 290.8001 289.8001 290.8001 850100 12:29pm 06/03/1985 291.8001 290.4001 290.6001 733900 12:29pm 06/04/1985 291.1001 290.1001 291 722900 12:29pm 06/05/1985 291.9 291 291.8001 891200 12:29pm 06/06/1985 291.9 290.9 291.9 815900 12:29pm 06/07/1985 292.2001 290.9 291 791600 12:29pm 06/10/1985 291.1001 290.1001 290.7 645200 12:29pm 06/11/1985 291.4001 290.3001 290.5 814000 12:29pm 06/12/1985 290.7 289.6001 289.7 748600 12:29pm 06/13/1985 289.7 286.7 286.9 801800 12:29pm 06/14/1985 288 286.8001 288 748100 12:29pm 06/17/1985 288.1001 286.9 287.4001 602600 12:29pm 06/18/1985 288.1001 287.3001 287.9 826700 12:29pm 06/19/1985 288.7 287.9 288.2001 802800 12:29pm 06/20/1985 288.3001 287 287.4001 768900 12:29pm 06/21/1985 288.7 287.2001 288.7 839500 12:29pm 06/24/1985 290.1001 288.2001 290 656400 12:29pm 06/25/1985 292.8001 290 292.3001 924200 12:29pm 06/26/1985 293.4001 292.3001 293.4001 910000 12:29pm 06/27/1985 295.4001 293.4001 295.3001 913600 12:29pm 06/28/1985 296.2001 295.3001 296.2001 867900 12:29pm 07/01/1985 296.5 295.5 296.5 685300 12:29pm 07/02/1985 297.3001 296.4001 296.9 807500 12:29pm 07/03/1985 297.4001 296.8001 297.3001 778400 12:29pm 07/05/1985 298.7 297.3001 298.6001 436700 12:29pm 07/08/1985 298.7 297.5 297.8001 635700 12:29pm 07/09/1985 298 296.7 297.2001 752200 12:29pm 07/10/1985 298.5 297.1001 298.5 771500 12:29pm 07/11/1985 300.5 298.5 300.5 877800 12:29pm 07/12/1985 302.4001 300.5 302.4001 786500 12:29pm 07/15/1985 303.2001 301.8001 303 691700 12:29pm 07/16/1985 305.2001 303 305.2001 846300 12:29pm 07/17/1985 307.9 305.2001 307.8001 1138000 12:29pm 07/18/1985 307.9 306.7 306.9 943500 12:29pm 07/19/1985 307.8001 306.7 307.8001 857100 12:29pm 07/22/1985 307.8001 306.3001 306.8001 697700 12:29pm 07/23/1985 307.9 306.1001 306.2001 953300 12:29pm 07/24/1985 305.4001 302.9 303.7 937900 12:29pm 07/25/1985 304.6001 303.6001 304.4001 886300 12:29pm 07/26/1985 304.6001 304.2001 304.6001 842600 12:29pm 07/29/1985 304.7 300.9 300.9 763400 12:29pm 07/30/1985 300.9 300.1001 300.6001 772200 12:29pm 07/31/1985 301.3001 300.1001 301.3001 832800 12:29pm 08/01/1985 304.1001 301.2001 304 900200 12:29pm 08/02/1985 304.6001 304 304.5 785600 12:29pm 08/05/1985 304.5 301.8001 302.1001 755200 12:29pm 08/06/1985 302.4001 300.2001 300.2001 800500 12:29pm 08/07/1985 300.2001 298 298.2001 784200 12:29pm 08/08/1985 298.7 297.8001 298.7 776900 12:29pm 08/09/1985 299.2001 298.6001 299.1001 716700 12:29pm 08/12/1985 299.3001 298.3001 298.3001 643600 12:29pm 08/13/1985 298.4001 296.8001 297 805200 12:29pm 08/14/1985 297.7 296.9 297.6001 730000 12:29pm 08/15/1985 298.3001 297.3001 297.6001 820500 12:29pm 08/16/1985 297.7 296.4001 296.5 729600 12:29pm 08/19/1985 296.5 295.6001 295.6001 656400 12:29pm 08/20/1985 296.4001 295.6001 296.4001 763900 12:29pm 08/21/1985 297.7 296.4001 297.7 826500 12:29pm 08/22/1985 297.9 296.7 296.9 781800 12:29pm 08/23/1985 296.9 296.5 296.7 702500 12:29pm 08/26/1985 296.8001 296 296.3001 592000 12:29pm 08/27/1985 296.3001 295.6001 296 679400 12:29pm 08/28/1985 297 295.1001 297 743200 12:29pm 08/29/1985 297.3001 296.9 297.3001 719300 12:29pm 08/30/1985 297.7 297 297.7 646800 12:29pm 09/03/1985 297.7 296.2001 296.6001 650700 12:29pm 09/04/1985 296.7 295.4001 295.6001 774100 12:29pm 09/05/1985 295.7 295 295.3001 708300 12:29pm 09/06/1985 296.2001 295.3001 296.2001 698200 12:29pm 09/09/1985 296.3001 295.6001 296.1001 643700 12:29pm 09/10/1985 296.3001 294.3001 294.5 771600 12:29pm 09/11/1985 294.5 291.1001 291.4001 715800 12:29pm 09/12/1985 291.4001 289.6001 289.9 715500 12:29pm 09/13/1985 289.9 286.9 287.2001 719700 12:29pm 09/16/1985 287.2001 285.2001 285.4001 482400 12:29pm 09/17/1985 285.4001 280.8001 281.1001 744400 12:29pm 09/18/1985 281.1001 279.5 281 833500 12:29pm 09/19/1985 283.6001 281 283.6001 813800 12:29pm 09/20/1985 285 283.6001 284.4001 762200 12:29pm 09/23/1985 286.2001 284.3001 286.1001 722500 12:29pm 09/24/1985 286.1001 283.9 284.1001 711300 12:29pm 09/25/1985 284.1001 281.5 281.8001 573600 12:29pm 09/26/1985 281.8001 279.5 280.2001 637200 12:29pm 09/30/1985 280.7 279.8001 280.3001 671400 12:29pm 10/01/1985 281.8001 280.3001 281.8001 765800 12:29pm 10/02/1985 282.5 281 281.2001 823200 12:29pm 10/03/1985 281.5 280.5 281.4001 736500 12:29pm 10/04/1985 281.4001 280.1001 280.5 739500 12:29pm 10/07/1985 280.5 278 278.3001 643200 12:29pm 10/08/1985 278.3001 276.6001 277 720500 12:29pm 10/09/1985 278.5 277 278.3001 781000 12:29pm 10/10/1985 279.4001 277.8001 279.4001 774200 12:29pm 10/11/1985 281.8001 279.4001 281.8001 791100 12:29pm 10/14/1985 284.3001 281.8001 284.3001 615600 12:29pm 10/15/1985 285.4001 284.3001 285 856800 12:29pm 10/16/1985 286.7 284.9 286.7 875600 12:29pm 10/17/1985 288.6001 286.7 288.3001 954700 12:29pm 10/18/1985 288.7 288 288.4001 904400 12:29pm 10/21/1985 288.5 287.7 287.7 714000 12:29pm 10/22/1985 288.7 287.5 288.5 788700 12:29pm 10/23/1985 289.8001 288.5 289.8001 1011000 12:29pm 10/24/1985 290.9 289.8001 290.6001 954300 12:29pm 10/25/1985 290.7 289.2001 289.5 829200 12:29pm 10/28/1985 289.5 288.6001 289.2001 657300 12:29pm 10/29/1985 291.2001 289.2001 291.1001 817000 12:29pm 10/30/1985 292.3001 291.1001 292.3001 980200 12:29pm 10/31/1985 292.8001 292 292.5 849600 12:29pm 11/01/1985 294.2001 292.5 294.1001 900900 12:29pm 11/04/1985 295.1001 294 294.2001 753400 12:29pm 11/05/1985 295.3001 295.1001 295.3001 876800 12:29pm 11/06/1985 296.8001 295.3001 296.7 935000 9:43pm 11/07/1985 297.6001 296.7 297.5 886400 12:29pm 11/08/1985 300.1001 297.5 300 867600 12:29pm 11/11/1985 302.4001 300 302.3001 803900 12:29pm 11/12/1985 304.6001 302.3001 304.4001 1083000 12:29pm 11/13/1985 304.6001 303.6001 303.9 932100 12:29pm 11/14/1985 305.2001 303.5 305.2001 980400 12:29pm 11/15/1985 306.5 305.2001 306.2001 952700 12:29pm 11/18/1985 306.3001 305.8001 306.1001 822100 12:29pm 11/19/1985 307.3001 306.1001 306.9 1018000 12:29pm 11/20/1985 307.3001 306.8001 307 976000 12:29pm 11/21/1985 309.3001 307 309.3001 1199000 12:29pm 11/22/1985 310.9 309.2001 310.8001 1042000 12:29pm 11/25/1985 311 309.4001 309.8001 834300 12:29pm 11/26/1985 310.7 309.5 310.5 936300 12:29pm 11/27/1985 313 310.4001 313 1033000 12:29pm 11/29/1985 314 313.2001 314 575900 12:29pm 12/02/1985 314.4001 312.7 313 857600 12:29pm 12/03/1985 313.2001 312.3001 313.1001 845400 12:29pm 12/04/1985 316.7 313.1001 316.7 1172000 12:29pm 12/05/1985 319.6001 316.8001 318.2001 1415000 12:29pm 12/06/1985 318.2001 316.4001 316.6001 1108000 12:29pm 12/09/1985 317.1001 316.4001 316.9 1048000 12:29pm 12/10/1985 317.5 316.6001 317.3001 1118000 12:29pm 12/11/1985 318.9 317.3001 318.9 1265000 12:29pm 12/12/1985 320.7 318.9 320.6001 1173000 12:29pm 12/13/1985 324.1001 320.6001 324 1317000 12:29pm 12/16/1985 325.6001 324 325.2001 1153000 12:29pm 12/17/1985 325.2001 323.1001 323.3001 1210000 12:29pm 12/18/1985 323.4001 322.2001 322.5 1151000 12:29pm 12/19/1985 322.7 322.2001 322.7 1149000 12:29pm 12/20/1985 323.3001 322.5 323.1001 1158000 12:29pm 12/23/1985 323.2001 321.1001 321.6001 994100 12:29pm 12/24/1985 321.6001 319.7 320.2001 642800 12:29pm 12/26/1985 320.3001 319.7 320.3001 539000 12:29pm 12/27/1985 322.8001 320.8001 322.8001 749100 12:29pm 12/30/1985 323.2001 322.2001 323.1001 928200 12:29pm 12/31/1985 324.9 323.2001 324.9 1127000 12:29pm 01/02/1986 325.6001 324.8001 325 758100 12:29pm 01/03/1986 325.7 324.8001 325.7 891800 12:29pm 01/06/1986 326.2001 325.3001 326 992400 12:29pm 01/07/1986 329.8001 326 329.7 1275000 12:29pm 01/08/1986 331.7 328.1001 328.1001 1400000 12:29pm 01/09/1986 327.9 322.1001 323 1194000 12:29pm 01/10/1986 324.8001 323 324.4001 985000 12:29pm 01/13/1986 324.3001 323.6001 324.2001 894900 12:29pm 01/14/1986 325.6001 324.2001 324.8001 1029000 12:29pm 01/15/1986 328.2001 324.7 328.2001 1187000 12:29pm 01/16/1986 330.1001 328.6001 330 1239000 12:29pm 01/17/1986 331.1001 330 330.7 1128000 12:29pm 01/20/1986 330.7 329 329.5 894300 12:29pm 01/21/1986 330 328 328.5 1107000 12:29pm 01/22/1986 329 326.7 326.8001 1076000 12:29pm 01/23/1986 326.8001 325.7 326.7 1111000 12:29pm 01/24/1986 328.9 326.7 328.9 1183000 12:29pm 01/27/1986 330.3001 328.8001 330.2001 1105000 12:29pm 01/28/1986 332.7 330.2001 332.6001 1154000 12:29pm 01/29/1986 335.8001 332.7 334.7 1321000 12:29pm 01/30/1986 335.3001 334.2001 334.3001 1090000 12:29pm 01/31/1986 335.8001 333.9 335.8001 1093000 12:29pm 02/03/1986 337.5 335.8001 337.5 1076000 12:29pm 02/04/1986 339.2001 337.2001 337.9 1253000 12:29pm 02/05/1986 338.9 337.7 338.9 1053000 12:29pm 02/06/1986 340.9 338.8001 340.8001 1197000 12:29pm 02/07/1986 342.2001 339.7 342.2001 1111000 12:29pm 02/10/1986 344.1001 342.2001 344 1074000 12:29pm 02/11/1986 345.3001 344.2001 344.9 1133000 12:29pm 02/12/1986 346.3001 344.9 346.3001 1222000 12:29pm 02/13/1986 348 346.3001 347.9 1286000 12:29pm 02/14/1986 350.2001 347.9 350.2001 1224000 12:29pm 02/18/1986 352.4001 350.2001 352.4001 1260000 12:29pm 02/19/1986 353.3001 352 352.1001 1369000 12:29pm 02/20/1986 353.2001 351.6001 353.1001 1467000 12:29pm 02/21/1986 355.65 355.65 355.65 1467000 12:29pm 02/24/1986 356.3001 355.3001 355.3001 1279000 12:29pm 02/25/1986 355.6001 354 354.9 1189000 12:29pm 02/26/1986 355.6001 354.6001 355.3001 1242000 12:29pm 02/27/1986 358.1001 355.3001 358.1001 1247000 12:29pm 02/28/1986 359.8001 359.2001 359.5 1306000 12:29pm 03/03/1986 360.5 359.5 359.8001 1196000 12:29pm 03/04/1986 362.1001 359.8001 362 1350000 12:29pm 03/05/1986 361 359.1001 359.8001 1174000 12:29pm 03/06/1986 361.7 359.8001 361.5 1203000 12:29pm 03/07/1986 362.5 361.5 362.2001 1256000 12:29pm 03/10/1986 364 362.3001 363.9 1129000 12:29pm 03/11/1986 367.5 363.9 367.4001 1348000 12:29pm 03/12/1986 370.3001 367.3001 369.7 1549000 12:29pm 03/13/1986 370.4001 368.7 370.4001 1401000 12:29pm 03/14/1986 371.9 370.4001 371.8001 1522000 12:29pm 03/17/1986 371.9 369.2001 370 1295000 12:29pm 03/18/1986 371.5 370 371.5 1395000 12:29pm 03/19/1986 372.7 371.5 371.7 1369000 12:29pm 03/20/1986 372.8001 371.7 372.7 1514000 12:29pm 03/21/1986 373.6001 372.2001 372.6001 1329000 12:29pm 03/24/1986 372.6001 370.2001 370.7 1096000 12:29pm 03/25/1986 370.8001 368.9 369.3001 1100000 12:29pm 03/26/1986 370.6001 369.2001 370.6001 1271000 12:29pm 03/27/1986 373.5 370.6001 373.3001 1364000 12:29pm 03/31/1986 374.7 373.2001 374.7 1098000 12:29pm 04/01/1986 375.8001 373.9 374.2001 1253000 12:29pm 04/02/1986 374.2001 372.1001 374.1001 1199000 12:29pm 04/03/1986 376.1001 374.1001 374.5 1190000 12:29pm 04/04/1986 374.6001 372.1001 372.2001 1117000 12:29pm 04/07/1986 372.3001 368 369.1001 1074000 12:29pm 04/08/1986 373.1001 369.1001 373.1001 1179000 12:29pm 04/09/1986 375.2001 373.1001 374.2001 1310000 12:29pm 04/10/1986 377.2001 374.2001 377.2001 1285000 12:29pm 04/11/1986 379.3001 377.2001 378.9 1297000 12:29pm 04/14/1986 380.8001 378.9 380.8001 1181000 12:29pm 04/15/1986 381.7 380.3001 381.7 1251000 12:29pm 04/16/1986 387.7 381.8001 387.6001 1489000 12:29pm 04/17/1986 390.1001 387.7 390 1560000 12:29pm 04/18/1986 390.8001 390 390.1001 1447000 12:29pm 04/21/1986 391.3001 390 391 1291000 12:29pm 04/22/1986 392.4001 390.2001 390.5 1454000 12:29pm 04/23/1986 390.5 388.3001 389.1001 1250000 12:29pm 04/24/1986 391.6001 389.1001 391.5 1431000 12:29pm 04/25/1986 392.5 391.5 392.3001 1333000 12:29pm 04/28/1986 393 390.7 391.4001 1102000 12:29pm 04/29/1986 392 388.8001 389.2001 1243000 12:29pm 04/30/1986 389.3001 383.1001 383.2001 1210000 12:29pm 05/01/1986 383.2001 381.5 381.7 1143000 12:29pm 05/02/1986 383.8001 381.7 383.2001 1026000 12:29pm 05/05/1986 386.1001 383.2001 386 991900 12:29pm 05/06/1986 387.2001 386 386.3001 1085000 12:29pm 05/07/1986 386.3001 384 385.3001 1160000 12:29pm 05/08/1986 387.5 385.4001 387.4001 1105000 12:29pm 05/09/1986 389.1001 386.8001 389.1001 1159000 12:29pm 05/12/1986 389.2001 387.8001 388.1001 1015000 12:29pm 05/13/1986 388.2001 386 386.7 1076000 12:29pm 05/14/1986 387.7 386 387.3001 1119000 12:29pm 05/15/1986 387.6001 385.4001 385.6001 1080000 12:29pm 05/16/1986 386.1001 384.2001 384.7 1038000 12:29pm 05/19/1986 385 383.6001 383.7 927300 12:29pm 05/20/1986 385.3001 383.2001 385.3001 1166000 12:29pm 05/21/1986 386.7 385.2001 386.1001 1375000 12:29pm 05/22/1986 389.7 386 389.6001 1439000 12:29pm 05/23/1986 392 389.6001 391.9 1151000 12:29pm 05/27/1986 394.9 391.9 394.9 1118000 12:29pm 05/28/1986 397.2001 395 397.2001 1315000 12:29pm 05/29/1986 398.1001 396.4001 398 1304000 12:29pm 05/30/1986 400.4001 398 400.2001 1330000 12:29pm 06/02/1986 401.3001 399.3001 399.4001 1106000 12:29pm 06/03/1986 399.5 398.3001 399.5 1203000 12:29pm 06/04/1986 400.8001 398.5 399.1001 1227000 12:29pm 06/05/1986 400 399.1001 400 1256000 12:29pm 06/06/1986 400.8001 400 400.3001 1206000 12:29pm 06/09/1986 400.4001 394.6001 394.7 1150000 12:29pm 06/10/1986 394.8001 391.8001 392.8001 1198000 12:29pm 06/11/1986 395.5 392.8001 395.4001 1249000 12:29pm 06/12/1986 396.9 395.5 396.5 1301000 12:29pm 06/13/1986 399.7 396.6001 399.6001 1393000 12:29pm 06/16/1986 400.5 398.2001 398.5 1184000 12:29pm 06/17/1986 399.4001 396.2001 396.3001 1191000 12:29pm 06/18/1986 396.4001 393.9 395.2001 1254000 12:29pm 06/19/1986 397 395.2001 396.4001 1113000 12:29pm 06/20/1986 396.9 395.9 396.9 1276000 12:29pm 06/23/1986 397.5 396.5 396.8001 1135000 12:29pm 06/24/1986 399 396.8001 398.9 1129000 12:29pm 06/25/1986 402.6001 399.6001 402.2001 1242000 12:29pm 06/26/1986 402.9 402 402.9 1383000 12:29pm 06/27/1986 403.6001 402.9 403.6001 1285000 12:29pm 06/30/1986 405.5 403.5 405.5 1213000 12:29pm 07/01/1986 407.8001 405.5 407.6001 1328000 12:29pm 07/02/1986 409.6001 407.6001 409.5 1363000 12:29pm 07/03/1986 411.2001 409.5 411.2001 1040000 12:29pm 07/07/1986 411.3001 400.9 401 1121000 12:29pm 07/08/1986 400.9 389.8001 390.7 1372000 12:29pm 07/09/1986 393.5 390.6001 393.4001 1202000 12:29pm 07/10/1986 394.7 390.9 392 1073000 12:29pm 07/11/1986 392.9 391.3001 391.6001 1046000 12:29pm 07/14/1986 391.6001 384.6001 384.8001 1086000 12:29pm 07/15/1986 384.8001 378.2001 378.7 1327000 12:29pm 07/16/1986 380.8001 378.7 379.7 1158000 12:29pm 07/17/1986 381.7 379.7 381.6001 1122000 12:29pm 07/18/1986 381.8001 379.6001 381.1001 1109000 12:29pm 07/21/1986 381.2001 379.3001 379.5 817600 12:29pm 07/22/1986 380.4001 379.1001 379.9 958500 12:29pm 07/23/1986 380.5 379.7 379.9 1016000 12:29pm 07/24/1986 380.7 378.7 378.7 1135000 12:29pm 07/25/1986 379.9 378.7 379.8001 950400 12:29pm 07/28/1986 380.1001 374.6001 374.8001 891300 12:29pm 07/29/1986 374.8001 371.9 372 977200 12:29pm 07/30/1986 372.1001 369.1001 370.8001 1031000 12:29pm 07/31/1986 371.6001 370.8001 371.4001 986400 12:29pm 08/01/1986 372.7 370.6001 370.7 993700 12:29pm 08/04/1986 370.6001 365.7 366.7 814200 12:29pm 08/05/1986 367.6001 366.6001 366.8001 1019000 12:29pm 08/06/1986 367 364.4001 364.7 937400 12:29pm 08/07/1986 365.6001 364.4001 365.1001 1016000 12:29pm 08/08/1986 366.4001 365.1001 365.8001 1001000 12:29pm 08/11/1986 370 365.9 369.9 941500 12:29pm 08/12/1986 373.4001 369.9 373.3001 1106000 12:29pm 08/13/1986 377.1001 373.3001 376.9 1213000 12:29pm 08/14/1986 379.5 377.9 379.5 1108000 12:29pm 08/15/1986 380.3001 379.4001 380.2001 987700 12:29pm 08/18/1986 380.5 378.7 379.3001 854000 12:29pm 08/19/1986 379.4001 378.3001 378.8001 1114000 12:29pm 08/20/1986 381 378.8001 380.9 1139000 12:29pm 08/21/1986 382.3001 380.8001 381.2001 1119000 12:29pm 08/22/1986 381.7 380.6001 381.5 1013000 12:29pm 08/25/1986 381.6001 379.2001 379.3001 748000 12:29pm 08/26/1986 380.5 379.1001 380.5 988400 12:29pm 08/27/1986 381.7 380.5 381.7 1030000 12:29pm 08/28/1986 382.5 381.3001 382.4001 1050000 12:29pm 08/29/1986 383.2001 382.3001 382.9 822500 12:29pm 09/02/1986 384 380 380.1001 975800 12:29pm 09/03/1986 380.2001 378.2001 378.9 970000 12:29pm 09/04/1986 381.2001 378.9 381 1025000 12:29pm 09/05/1986 381.5 378.2001 378.4001 1114000 12:29pm 09/08/1986 378.4001 371.7 372 972400 12:29pm 09/09/1986 372.7 369.3001 369.6001 1201000 12:29pm 09/10/1986 369.6001 366.6001 366.8001 1156000 12:29pm 09/11/1986 366.8001 353.3001 353.3001 1381000 12:29pm 09/12/1986 353.2001 346.3001 346.8001 1398000 12:29pm 09/15/1986 347.7 345.2001 345.9 1029000 12:29pm 09/16/1986 345.9 342.3001 343.7 1049000 12:29pm 09/17/1986 347.4001 343.7 346.9 1052000 12:29pm 09/18/1986 349.3001 346.9 348.6001 999600 12:29pm 09/19/1986 349.5 347.8001 349.4001 1040000 12:29pm 09/22/1986 352.6001 349.4001 352.6001 890300 12:29pm 09/23/1986 353.8001 352.5 353.4001 1095000 12:29pm 09/24/1986 354.7 353.4001 354.5 981100 12:29pm 09/25/1986 354.8001 350.3001 351.5 1025000 12:29pm 09/26/1986 351.9 350.2001 351.6001 845900 12:29pm 09/29/1986 351.6001 347.1001 347.8001 823700 12:29pm 09/30/1986 350.7 347.8001 350.7 1008000 12:29pm 10/01/1986 352.9 351.2001 352.3001 1020000 12:29pm 10/02/1986 352.7 351.6001 352.6001 915900 12:29pm 10/03/1986 354 352.2001 352.8001 982500 12:29pm 10/06/1986 353.2001 352.6001 353.2001 754500 12:29pm 10/07/1986 353.7 352.1001 352.4001 860800 12:29pm 10/08/1986 352.9 351.4001 352.9 900400 12:29pm 10/09/1986 353.9 352.8001 353.1001 938800 12:29pm 10/10/1986 353.7 352.6001 353.5 835900 12:29pm 10/13/1986 354.1001 353.1001 354.1001 455300 12:29pm 10/14/1986 354.6001 353.5 353.8001 922400 12:29pm 10/15/1986 355.7 353.7 355.7 1030000 12:29pm 10/16/1986 356.7 355.6001 356.4001 638300 12:29pm 10/17/1986 356.6001 355.3001 355.7 919800 12:29pm 10/20/1986 355.8001 353.1001 353.5 784600 12:29pm 10/21/1986 353.8001 352.4001 353.1001 885500 12:29pm 10/22/1986 354 353.1001 353.9 981100 12:29pm 10/23/1986 356.2001 353.9 356.2001 1232000 12:29pm 10/24/1986 356.9 356.2001 356.7 1145000 12:29pm 10/27/1986 356.9 355.7 356.6001 939100 12:29pm 10/28/1986 357.8001 356.5 357.2001 1024000 12:29pm 10/29/1986 358.5 356.9 358.5 1061000 12:29pm 10/30/1986 361.2001 358.5 361.1001 1235000 12:29pm 10/31/1986 361.6001 360 360.8001 1067000 12:29pm 11/03/1986 361.1001 360.6001 361.1001 1112000 12:29pm 11/04/1986 362 360.6001 361.9 1403000 12:29pm 11/05/1986 362.5 362.1001 362.1001 1672000 12:29pm 11/06/1986 362.3001 360.6001 361.2001 1123000 12:29pm 11/07/1986 361.2001 360.2001 361 993200 12:29pm 11/10/1986 361.1001 359.3001 360 1008000 12:29pm 11/11/1986 361.4001 360 361.3001 973300 12:29pm 11/12/1986 362 360.7 361.2001 1080000 12:29pm 11/13/1986 361.2001 358 358 1153000 12:29pm 11/14/1986 358.6001 357.5 358.5 1022000 12:29pm 11/17/1986 358.7 356.9 357.1001 913100 12:29pm 11/18/1986 357.3001 352.5 352.6001 1184000 12:29pm 11/19/1986 352.6001 349.1001 349.8001 1112000 12:29pm 11/20/1986 352.2001 349.8001 352.2001 1145000 12:29pm 11/21/1986 354.7 352.2001 354.7 1068000 12:29pm 11/24/1986 356.6001 354.6001 356.1001 968600 12:29pm 11/25/1986 357 356 357 1138000 12:29pm 11/26/1986 358.2001 356.9 358.2001 1060000 12:29pm 11/28/1986 359.6001 358.1001 359.6001 619500 12:29pm 12/01/1986 359.6001 356.8001 357.9 978300 12:29pm 12/02/1986 360.7 357.9 360.7 1309000 9:43pm 12/03/1986 363.4001 360.7 363 1344000 12:29pm 12/04/1986 364.5 363.1001 364.1001 1280000 12:29pm 12/05/1986 364.7 362.6001 363 1333000 12:29pm 12/08/1986 363 360.2001 361 1106000 12:29pm 12/09/1986 361.1001 358.9 359 1163000 12:29pm 12/10/1986 359.1001 358.2001 359.1001 1152000 12:29pm 12/11/1986 359.4001 357.1001 357.7 1238000 12:29pm 12/12/1986 357.7 355.6001 355.9 1084000 12:29pm 12/15/1986 355.9 352.5 353 1153000 12:29pm 12/16/1986 354.1001 352.8001 353.8001 1423000 12:29pm 12/17/1986 353.9 352 352.3001 1274000 12:29pm 12/18/1986 352.2001 351.1001 351.4001 1330000 12:29pm 12/19/1986 352.2001 351 352.2001 1290000 12:29pm 12/22/1986 352.2001 350.4001 351.3001 1198000 12:29pm 12/23/1986 351.6001 348.3001 348.8001 1481000 12:29pm 12/24/1986 349.6001 349 349.6001 821200 12:29pm 12/26/1986 350 349.5 349.9 440400 12:29pm 12/29/1986 350.1001 347.8001 348 1020000 12:29pm 12/30/1986 348.1001 347 347.3001 1264000 12:29pm 12/31/1986 348.9 347.2001 348.8001 1407000 12:29pm 01/02/1987 353.2001 348.8001 353.2001 632200 12:29pm 01/05/1987 361.3001 353.3001 361.2001 1106000 12:29pm 01/06/1987 366 361.2001 366 1379000 12:29pm 01/07/1987 372.5 360 372.4001 1545000 12:29pm 01/08/1987 377.6001 372.5 377.5 1579000 12:29pm 01/09/1987 380.8001 377.5 380.7 1438000 12:29pm 01/12/1987 385.5 380.7 385.5 1529000 12:29pm 01/13/1987 386.6001 384.9 386.4001 1434000 12:29pm 01/14/1987 390 386.4001 390 1724000 12:29pm 01/15/1987 393.6001 389.9 392.6001 1895000 12:29pm 01/16/1987 392.7 389 389.9 1562000 12:29pm 01/19/1987 392.6001 388.4001 392.6001 1340000 12:29pm 01/20/1987 394.6001 391.7 392.1001 1828000 12:29pm 01/21/1987 392 389.2001 389.6001 1565000 12:29pm 01/22/1987 393.2001 388.6001 393.2001 1626000 12:29pm 01/23/1987 396.2001 392 392.2001 2619000 12:29pm 01/26/1987 392.2001 387.6001 388 1157000 12:29pm 01/27/1987 391.1001 387.9 390.8001 1309000 12:29pm 01/28/1987 392.1001 390.7 392 1529000 12:29pm 01/29/1987 393.3001 390.5 391 1507000 12:29pm 01/30/1987 392.1001 389.8001 392.1001 1543000 12:29pm 02/02/1987 397.2001 392 397.2001 1491000 12:29pm 02/03/1987 399.4001 397.2001 399.4001 1721000 12:29pm 02/04/1987 403.2001 399.3001 403.1001 1781000 12:29pm 02/05/1987 406.3001 403.1001 405.6001 1864000 12:29pm 02/06/1987 407.3001 405.7 406.9 1673000 12:29pm 02/09/1987 407 405.3001 405.8001 1391000 12:29pm 02/10/1987 406 402.6001 403.5 1432000 12:29pm 02/11/1987 408.3001 403.5 408.3001 1495000 12:29pm 02/12/1987 410.2001 408.3001 409.2001 1680000 12:29pm 02/13/1987 412.6001 408.9 412.5 1545000 12:29pm 02/17/1987 418.2001 412.5 418.2001 1720000 12:29pm 02/18/1987 418.8001 416.3001 417.1001 1954000 12:29pm 02/19/1987 417.4001 415.7 417 1632000 12:29pm 02/20/1987 417.3001 416.1001 417.2001 1557000 12:29pm 02/23/1987 417.3001 413.1001 415.2001 1401000 12:29pm 02/24/1987 417.6001 414.9 417.4001 1332000 12:29pm 02/25/1987 421.1001 417.4001 421 1580000 12:29pm 02/26/1987 423.3001 420.6001 422.9 1554000 12:29pm 02/27/1987 425 422.8001 425 1494000 12:29pm 03/02/1987 426.4001 423.8001 423.9 1346000 12:29pm 03/03/1987 424 422.9 423.6001 1399000 12:29pm 03/04/1987 426.8001 423.5 426.7 1557000 12:29pm 03/05/1987 429.8001 426.8001 429 1704000 12:29pm 03/06/1987 429.6001 428.2001 429.5 1486000 12:29pm 03/09/1987 429.5 425.9 426.8001 1189000 12:29pm 03/10/1987 429.4001 426.5 429.4001 1413000 12:29pm 03/11/1987 431.9 429.5 431.4001 1558000 12:29pm 03/12/1987 432.6001 431 432.5 1564000 12:29pm 03/13/1987 433.5 431.7 432 1583000 12:29pm 03/16/1987 432.1001 430.1001 430.9 1313000 12:29pm 03/17/1987 434.8001 430.9 434.8001 1539000 12:29pm 03/18/1987 437.3001 434.5 434.9 1609000 12:29pm 03/19/1987 437.1001 435.1001 437 1510000 12:29pm 03/20/1987 439.9 437 439.6001 1729000 12:29pm 03/23/1987 440 438 438 1463000 12:29pm 03/24/1987 438.3001 436.4001 438.1001 1651000 12:29pm 03/25/1987 438.2001 436.4001 437.5 1530000 12:29pm 03/26/1987 439.3001 437.5 438.7 1561000 12:29pm 03/27/1987 439.7 436.6001 436.6001 1524000 12:29pm 03/30/1987 436.8001 426.9 427.1001 1417000 12:29pm 03/31/1987 430.1001 427.1001 430.1001 1405000 12:29pm 04/01/1987 429.9 424.6001 428.3001 1433000 12:29pm 04/02/1987 432.1001 430.4001 432.1001 1502000 12:29pm 04/03/1987 437.4001 432.1001 437.4001 1705000 12:29pm 04/06/1987 439.2001 436.8001 437.6001 1507000 12:29pm 04/07/1987 437.9 434 434 1691000 12:29pm 04/08/1987 435.4001 433.9 434.9 1537000 12:29pm 04/09/1987 435.3001 431.1001 432 1588000 12:29pm 04/10/1987 432.1001 430.3001 430.9 1483000 12:29pm 04/13/1987 430.9 423.7 423.7 1349000 12:29pm 04/14/1987 423.6001 412.5 413.2001 1654000 12:29pm 04/15/1987 416.5 413.2001 416 1459000 12:29pm 04/16/1987 420.2001 416.3001 419.5 1390000 12:29pm 04/20/1987 420.3001 417.6001 417.7 1103000 12:29pm 04/21/1987 418.6001 414.2001 418.6001 1309000 12:29pm 04/22/1987 420.1001 418 418.2001 1333000 12:29pm 04/23/1987 418.5 416.2001 417.4001 1381000 12:29pm 04/24/1987 417.4001 412.4001 412.6001 1307000 12:29pm 04/27/1987 412.7 407.4001 409.7 1377000 12:29pm 04/28/1987 412.5 409.7 411.9 1302000 12:29pm 04/29/1987 414.8001 412 414.2001 1410000 12:29pm 04/30/1987 417.9 414.2001 417.8001 1450000 12:29pm 05/01/1987 418.9 417.4001 418.4001 1843000 12:29pm 05/04/1987 418.8001 417.2001 418.5 1222000 12:29pm 05/05/1987 422.5 418.5 422.4001 1453000 12:29pm 05/06/1987 423.4001 421.7 422.4001 1740000 12:29pm 05/07/1987 423.1001 422.3001 422.6001 1518000 12:29pm 05/08/1987 423.5 422.5 423.2001 1369000 12:29pm 05/11/1987 424.8001 422.2001 422.2001 1367000 12:29pm 05/12/1987 420.6001 419.7 420.5 1413000 12:29pm 05/13/1987 422 420.5 421.9 1361000 12:29pm 05/14/1987 423 421.9 422.7 1385000 12:29pm 05/15/1987 422.7 418.8001 418.9 1457000 12:29pm 05/18/1987 415.2001 412 413.5 1294000 12:29pm 05/19/1987 414.2001 407.7 408.2001 1471000 12:29pm 05/20/1987 407.2001 404.5 406.6001 1456000 12:29pm 05/21/1987 408.9 406.6001 408.5 1371000 12:29pm 05/22/1987 409.1001 407.1001 407.4001 1127000 12:29pm 05/26/1987 411.5 407.4001 411.4001 1128000 12:29pm 05/27/1987 412.9 411.4001 412.6001 1215000 12:29pm 05/28/1987 414.4001 412.6001 414.4001 1309000 12:29pm 05/29/1987 416.8001 414.4001 416.5 1338000 12:29pm 06/01/1987 416.5 414.7 415 1331000 12:29pm 06/02/1987 415.1001 413.5 413.6001 1302000 12:29pm 06/03/1987 416.1001 415.3001 415.9 1410000 12:29pm 06/04/1987 417.5 415.8001 417.4001 1520000 12:29pm 06/05/1987 418.3001 417.2001 417.8001 1762000 12:29pm 06/08/1987 419.4001 417.3001 419.4001 1170000 12:29pm 06/09/1987 421.7 420.4001 421.7 1393000 12:29pm 06/10/1987 424.3001 422.6001 422.8001 1727000 12:29pm 06/11/1987 423.8001 422.4001 423.4001 1526000 12:29pm 06/12/1987 425.7 424.4001 425.4001 1612000 12:29pm 06/15/1987 426.7 424.8001 425.4001 1555000 12:29pm 06/16/1987 427.6001 424.9 427.5 1706000 12:29pm 06/17/1987 428.8001 427.5 428.4001 1710000 12:29pm 06/18/1987 429 427.4001 429 1585000 12:29pm 06/19/1987 429.6001 428.5 429.1001 1536000 12:29pm 06/22/1987 429.9 428.9 429.3001 1327000 12:29pm 06/23/1987 429.9 427.5 428 1543000 12:29pm 06/24/1987 428.5 426.9 427.3001 1403000 12:29pm 06/25/1987 428.2001 427 427.2001 1498000 12:29pm 06/26/1987 427.2001 425.5 426.7 1457000 12:29pm 06/29/1987 427.1001 426.2001 426.5 1232000 12:29pm 06/30/1987 426.8001 423.9 424.7 1444000 12:29pm 07/01/1987 425 424.2001 424.5 2138000 12:29pm 07/02/1987 426.2001 425.1001 425.9 1860000 12:29pm 07/06/1987 426.9 424.9 425.1001 1394000 12:29pm 07/07/1987 425.8001 424.2001 424.6001 1955000 12:29pm 07/08/1987 425.2001 423.7 424.9 1949000 12:29pm 07/09/1987 426.5 425 425.6001 1531000 12:29pm 07/10/1987 426.1001 425 426 1319000 12:29pm 07/13/1987 426.8001 425.1001 426.5 1273000 12:29pm 07/14/1987 431.1001 427.5 431.1001 1602000 12:29pm 07/15/1987 432.1001 430 431.2001 1539000 12:29pm 07/16/1987 433.3001 431.2001 433.2001 1586000 12:29pm 07/17/1987 434.5 433.2001 434.1001 1529000 12:29pm 07/20/1987 433.1001 431.4001 431.6001 1303000 12:29pm 07/21/1987 431.8001 429.2001 429.4001 1562000 12:29pm 07/22/1987 429.9 428.5 429.3001 1541000 12:29pm 07/23/1987 429.5 426.9 427.6001 1534000 12:29pm 07/24/1987 429.2001 427.6001 429.1001 1473000 12:29pm 07/27/1987 429.3001 428.4001 428.9 1120000 12:29pm 07/28/1987 430 428.9 430 1259000 12:29pm 07/29/1987 431.2001 430 431.2001 1360000 12:29pm 07/30/1987 433.7 431.2001 433.6001 1542000 12:29pm 07/31/1987 434.9 433.5 434.9 1426000 12:29pm 08/03/1987 435 433 433.1001 1335000 12:29pm 08/04/1987 433.3001 431.2001 432.8001 1404000 12:29pm 08/05/1987 436.3001 432.7 436.3001 1518000 12:29pm 08/06/1987 440.8001 436.8001 440.8001 1497000 12:29pm 08/07/1987 444.4001 442.8001 443.6001 1653000 12:29pm 08/10/1987 446.3001 443.5 446.3001 1308000 12:29pm 08/11/1987 449.4001 447.8001 449.4001 1854000 12:29pm 08/12/1987 450.3001 448.6001 449.2001 1721000 12:29pm 08/13/1987 451.8001 450 451.6001 1602000 12:29pm 08/14/1987 451.6001 450 451.6001 1477000 12:29pm 08/17/1987 452.1001 450.8001 451.7 1263000 12:29pm 08/18/1987 450 446.1001 446.8001 1475000 12:29pm 08/19/1987 448 446.1001 448 1341000 12:29pm 08/20/1987 452.8001 448.8001 452.8001 1582000 12:29pm 08/21/1987 455.2001 453.7 455.2001 1662000 12:29pm 08/24/1987 454.2001 453.4001 453.8001 1444000 12:29pm 08/25/1987 455.6001 453.8001 455.1001 1446000 12:29pm 08/26/1987 455.8001 454.8001 455.3001 1513000 12:29pm 08/27/1987 455.8001 454.3001 455.8001 1397000 12:29pm 08/28/1987 455 453 453.3001 1539000 12:29pm 08/31/1987 455 452.2001 455 1329000 12:29pm 09/01/1987 456.3001 452.5 452.5 1738000 12:29pm 09/02/1987 452.5 448.1001 448.9 1455000 12:29pm 09/03/1987 450.8001 447.2001 448.4001 1471000 12:29pm 09/04/1987 449 446.3001 446.5 1316000 12:29pm 09/08/1987 443 436 437.6001 1455000 12:29pm 09/09/1987 439.3001 437.6001 439.2001 1343000 12:29pm 09/10/1987 443.5 442 443.5 1583000 12:29pm 09/11/1987 446.2001 443.5 446.2001 1582000 12:29pm 09/14/1987 445.8001 444.9 445.5 1303000 12:29pm 09/15/1987 443.6001 441.7 441.9 1355000 12:29pm 09/16/1987 442.6001 440.8001 440.9 1418000 12:29pm 09/17/1987 441.5 439.8001 440.8001 1546000 12:29pm 09/18/1987 441.9 440.6001 440.9 1514000 12:29pm 09/21/1987 441.7 436 436 1539000 12:29pm 09/22/1987 437.9 434.9 437.9 1572000 12:29pm 09/23/1987 440.7 439.6001 440.7 1683000 12:29pm 09/24/1987 442.4001 440.9 441.2001 1212000 12:29pm 09/25/1987 441.9 440.7 441.9 1298000 12:29pm 09/28/1987 444 441.9 442.3001 1370000 12:29pm 09/29/1987 443.1001 441.4001 442.2001 1551000 12:29pm 09/30/1987 444.3001 441.5 444.3001 1625000 12:29pm 10/01/1987 448.5 445.3001 448.5 1648000 12:29pm 10/02/1987 451.6001 448.5 451.6001 1633000 12:29pm 10/05/1987 453.7 451.6001 453.6001 1457000 12:29pm 10/06/1987 451.9 447.5 447.5 1585000 12:29pm 10/07/1987 445.5 443.2001 444.6001 1520000 12:29pm 10/08/1987 445.5 439 440 1578000 12:29pm 10/09/1987 441 438.2001 438.4001 1453000 12:29pm 10/12/1987 434.4001 431.4001 433 1178000 12:29pm 10/13/1987 435.4001 432.5 434.8001 1318000 12:29pm 10/14/1987 432.8001 427.6001 428.3001 1456000 12:29pm 10/15/1987 426.3001 422.4001 422.5 1598000 12:29pm 10/16/1987 418.6001 406.2001 406.3001 1959000 12:29pm 10/19/1987 404.8001 360.2001 360.2001 2229000 12:29pm 10/20/1987 351.4001 326.6001 327.8001 2841000 12:29pm 10/21/1987 352.3001 343.7 351.9 2881000 12:29pm 10/22/1987 341.8001 335.7 336.1001 2498000 12:29pm 10/23/1987 331.1001 328 328.5 1770000 12:29pm 10/26/1987 312.8001 298.9 298.9 1905000 12:29pm 10/27/1987 306.9 296.1001 296.3001 2073000 12:29pm 10/28/1987 293.3001 288.5 291.9 2022000 12:29pm 10/29/1987 307.2001 296.9 307.1001 2059000 12:29pm 10/30/1987 323.4001 306.2001 323.3001 2081000 12:29pm 11/02/1987 328.5 324.2001 328.3001 1380000 12:29pm 11/03/1987 324.3001 317.6001 320.7 1392000 12:29pm 11/04/1987 321.1001 316.1001 320.1001 1236000 12:29pm 11/05/1987 326.4001 322.1001 326.2001 1410000 12:29pm 11/06/1987 328.8001 326.2001 326.4001 1415400 12:29pm 11/09/1987 321.4001 319.1001 320.4001 1155000 12:29pm 11/10/1987 316 314.6001 315.2001 1395500 12:29pm 11/11/1987 319.5 317.2001 317.8001 1207000 12:29pm 11/12/1987 324.8001 322.8001 324 1507700 12:29pm 11/13/1987 324.1001 322.6001 323 1201900 12:29pm 11/16/1987 325.7 321.7 322.4001 1117800 12:29pm 11/17/1987 320 315.9 316.8001 1268300 12:29pm 11/18/1987 318.8001 315.8001 318.2001 1261500 12:29pm 11/19/1987 318.5 313.9 313.9 1279800 12:29pm 11/20/1987 313.9 309.7 312.5 1260900 12:29pm 11/23/1987 313.1001 311.8001 313.1001 940700 12:29pm 11/24/1987 317.5 315.1001 316.7 1289200 12:29pm 11/25/1987 317.8001 316.3001 317.8001 1132500 12:29pm 11/27/1987 317.8001 316.3001 316.5 647800 12:29pm 11/30/1987 307.3001 301.6001 305.2001 1474500 12:29pm 12/01/1987 307.3001 304.6001 305.2001 1118500 12:29pm 12/02/1987 305.6001 304.2001 305.2001 1090800 12:29pm 12/03/1987 303.9 298.6001 298.8001 1294300 12:29pm 12/04/1987 295.8001 291.9 292.9 1365300 12:29pm 12/07/1987 294.9 292.9 294.8001 1183300 12:29pm 12/08/1987 298 294.8001 298 1377300 12:29pm 12/09/1987 302 298 302 825300 12:29pm 12/10/1987 302.7 298.5 300.8001 1500200 12:29pm 12/11/1987 302.6001 300.7 302.6001 1180300 12:29pm 12/14/1987 309.5 304.6001 309.4001 1449700 12:29pm 12/15/1987 312.7 309.3001 312.7 1532500 12:29pm 12/16/1987 319.4001 311.9 319.3001 1492500 12:29pm 12/17/1987 321.5 319.2001 319.5 1668100 12:29pm 12/18/1987 327 320 326.9 1490400 12:29pm 12/21/1987 328.7 326.8001 328.7 1428300 12:29pm 12/22/1987 327.7 325.4001 327.3001 1490200 12:29pm 12/23/1987 331.6001 328.3001 331.5 1640800 12:29pm 12/24/1987 333.2001 331.3001 333.2001 820100 12:29pm 12/28/1987 326.5 324.5 325.6001 1155200 9:43pm 12/29/1987 325.7 324.1001 325.5 1200800 12:29pm 12/30/1987 329.8001 328.4001 329.7 1529200 12:29pm 12/31/1987 330.5 327.2001 330.5 1604000 12:29pm 01/04/1988 338.6001 334.5 338.5 1108200 12:29pm 01/05/1988 345.8001 343.5 344.1001 1494900 12:29pm 01/06/1988 346.8001 344.1001 346.7 1355800 12:29pm 01/07/1988 349.7 344.8001 349.7 1370400 12:29pm 01/08/1988 348.3001 338.4001 338.5 1440600 12:29pm 01/11/1988 336.3001 332.5 336.2001 1287500 12:29pm 01/12/1988 333 329 332 1203500 12:29pm 01/13/1988 333.4001 329.8001 332.7 1156700 12:29pm 01/14/1988 334.9 333.7 334.2001 1015100 12:29pm 01/15/1988 341.5 340 340.1001 1341600 12:29pm 01/18/1988 340.6001 339.5 340.5 909900 12:29pm 01/19/1988 341.1001 338.9 340.4001 1073000 12:29pm 01/20/1988 340 333.1001 333.7 1335000 12:29pm 01/21/1988 334.8001 332.1001 334.3001 1245600 12:29pm 01/22/1988 337.6001 335.3001 337.6001 1491600 12:29pm 01/25/1988 340.8001 337.6001 340.5 1068600 12:29pm 01/26/1988 340.6001 339.1001 339.2001 1029100 12:29pm 01/27/1988 340.8001 339.3001 339.8001 1134400 12:29pm 01/28/1988 342.5 339.8001 342.4001 1236700 12:29pm 01/29/1988 344.7 342.4001 344.7 1354200 12:29pm 02/01/1988 347.6001 345.7 346.2001 1176200 12:29pm 02/02/1988 347.2001 345.1001 347.2001 1135100 12:29pm 02/03/1988 348 343.7 343.7 1303500 12:29pm 02/04/1988 345.2001 343.5 344.7 1215100 12:29pm 02/05/1988 346.7 344.7 345.8001 1211300 12:29pm 02/08/1988 345.8001 343.5 344.5 1200700 12:29pm 02/09/1988 345.1001 343.8001 345 1072100 12:29pm 02/10/1988 349.5 345 349.3001 1288500 12:29pm 02/11/1988 351.6001 349.3001 351 1389000 12:29pm 02/12/1988 353.3001 352.3001 353.3001 1128000 12:29pm 02/16/1988 354.8001 352.6001 354.7 1050600 12:29pm 02/17/1988 356.8001 354.7 355.3001 1323700 12:29pm 02/18/1988 356.3001 354.8001 355.6001 1324100 12:29pm 02/19/1988 357.2001 355.4001 357.1001 1287100 12:29pm 02/22/1988 360.1001 357.1001 360 1292100 12:29pm 02/23/1988 361.1001 359.8001 361.1001 1292500 12:29pm 02/24/1988 363.4001 360.9 363.1001 1329600 12:29pm 02/25/1988 366.5 363 363.6001 1540100 12:29pm 02/26/1988 363.7 362.4001 363.4001 1120600 12:29pm 02/29/1988 367 363.4001 367 1248800 12:29pm 03/01/1988 368 366.7 367.3001 1368300 12:29pm 03/02/1988 370.6001 369.2001 370.4001 1460800 12:29pm 03/03/1988 372.7 370.3001 372 1442100 12:29pm 03/04/1988 373.4001 370.4001 373.4001 1412200 12:29pm 03/07/1988 374.6001 372.9 374.5 1219800 12:29pm 03/08/1988 377.6001 374.5 376.9 1591500 12:29pm 03/09/1988 380.7 378.9 380.3001 1586700 12:29pm 03/10/1988 382 376.7 376.8001 1602300 12:29pm 03/11/1988 377 373.2001 375.5 1266000 12:29pm 03/14/1988 376.7 375.5 376.7 1081100 12:29pm 03/15/1988 377.1001 375.6001 376.6001 1304300 12:29pm 03/16/1988 378.6001 376.2001 378.5 1418600 12:29pm 03/17/1988 380.9 378.6001 380.7 1610500 12:29pm 03/18/1988 382.6001 380.7 381.6001 1891200 12:29pm 03/21/1988 379.6001 377.7 378.6001 1218700 12:29pm 03/22/1988 379.9 378.6001 379.8001 1216500 12:29pm 03/23/1988 380.4001 379 380.1001 1471400 12:29pm 03/24/1988 379.1001 374.6001 375.6001 1489100 12:29pm 03/25/1988 376 372.2001 372.5 1164800 12:29pm 03/28/1988 370.5 368.7 370.4001 1090400 12:29pm 03/29/1988 373.4001 371.4001 373 1182300 12:29pm 03/30/1988 374.3001 371.8001 371.8001 1214900 12:29pm 03/31/1988 374.6001 370.6001 374.6001 1245300 12:29pm 04/04/1988 374.6001 371.5 371.9 951300 12:29pm 04/05/1988 373.4001 371.6001 373.4001 1186200 12:29pm 04/06/1988 377.7 373.3001 377.7 1376100 12:29pm 04/07/1988 379.8001 377.7 378.9 1335200 12:29pm 04/08/1988 381.9 378.9 381.8001 1344500 12:29pm 04/11/1988 383.2001 381.6001 382.5 1228500 12:29pm 04/12/1988 383.5 382.3001 383.4001 1233800 12:29pm 04/13/1988 384.3001 382 383.4001 1302200 12:29pm 04/14/1988 380 374.5 374.5 1420500 12:29pm 04/15/1988 374.5 369.8001 373.9 1301700 12:29pm 04/18/1988 375.1001 372.3001 375.1001 1020100 12:29pm 04/19/1988 379.1001 376.1001 376.9 1285400 12:29pm 04/20/1988 375.9 373.9 374.2001 1335400 12:29pm 04/21/1988 375.8001 372.8001 373.2001 1424300 12:29pm 04/22/1988 374.1001 373 374 1243600 12:29pm 04/25/1988 375.6001 374.1001 375.3001 1051100 12:29pm 04/26/1988 378 376.3001 377.8001 1257300 12:29pm 04/27/1988 378.9 377.8001 378.7 1223700 12:29pm 04/28/1988 379.2001 377.9 378.8001 1288100 12:29pm 04/29/1988 379.2001 377 379.2001 1213400 12:29pm 05/02/1988 379.8001 378.7 379.7 978100 12:29pm 05/03/1988 382.7 379.7 382.2001 1310600 12:29pm 05/04/1988 383.1001 381.5 381.6001 1342100 12:29pm 05/05/1988 380.5 379.2001 379.5 1212400 12:29pm 05/06/1988 380.6001 379.2001 379.4001 1227400 12:29pm 05/09/1988 378.4001 375.7 376.3001 1009300 12:29pm 05/10/1988 376.5 374.3001 375.4001 1153300 12:29pm 05/11/1988 369.9 368.4001 369.2001 1187500 12:29pm 05/12/1988 370.3001 369.2001 370.2001 1027300 12:29pm 05/13/1988 372.5 371.2001 372.5 1040900 12:29pm 05/16/1988 373.4001 372 373.4001 982400 12:29pm 05/17/1988 376.2001 372.3001 372.3001 1245400 12:29pm 05/18/1988 372.3001 366.4001 367 1418700 12:29pm 05/19/1988 367 362.8001 366.3001 1447900 12:29pm 05/20/1988 367.3001 365.7 366 1736100 12:29pm 05/23/1988 366 362.4001 363.3001 1206400 12:29pm 05/24/1988 365.2001 363.3001 365.2001 1097300 12:29pm 05/25/1988 366.4001 365.1001 365.7 1160500 12:29pm 05/26/1988 367.3001 365.5 367.3001 946700 12:29pm 05/27/1988 367.3001 366.2001 366.7 879100 12:29pm 05/31/1988 370.4001 366.5 370.3001 1064000 12:29pm 06/01/1988 375 372.7 374.8001 1367800 12:29pm 06/02/1988 375.7 373.9 374.7 1257500 12:29pm 06/03/1988 377.1001 374.7 376.9 1193700 12:29pm 06/06/1988 379.4001 376.8001 379.3001 1099700 12:29pm 06/07/1988 380.4001 378.8001 379.3001 1407500 12:29pm 06/08/1988 383.4001 379.3001 383.4001 1558000 12:29pm 06/09/1988 384.7 382.9 384.6001 1433000 12:29pm 06/10/1988 386.8001 384.4001 386.3001 1453200 12:29pm 06/13/1988 386.9 385.6001 386.8001 1284700 12:29pm 06/14/1988 389.7 387.8001 388.5 1748600 12:29pm 06/15/1988 389.1001 387.6001 389.1001 1607200 12:29pm 06/16/1988 389.1001 386.5 387.1001 1460800 12:29pm 06/17/1988 387.9 386.5 386.9 1464000 12:29pm 06/20/1988 386.7 385 386 1097000 12:29pm 06/21/1988 387.8001 385.9 387.8001 1544600 12:29pm 06/22/1988 390.6001 387.8001 390.5 1739500 12:29pm 06/23/1988 391.1001 390.3001 391 1640300 12:29pm 06/24/1988 391.8001 390.6001 391.6001 1384700 12:29pm 06/27/1988 391.6001 388.9 389 1027900 12:29pm 06/28/1988 391.7 388.5 391.7 1312300 12:29pm 06/29/1988 392.9 390.8001 391.7 1478500 12:29pm 06/30/1988 394.8001 391.6001 394.7 1399900 12:29pm 07/01/1988 395.1001 394 394.7 1173800 12:29pm 07/05/1988 396.1001 393.7 396.1001 1090200 12:29pm 07/06/1988 397.5 395.1001 395.5 1476400 12:29pm 07/07/1988 395.6001 393.7 395.4001 1407900 12:29pm 07/08/1988 395.4001 393.9 394.3001 1266400 12:29pm 07/11/1988 394.8001 393.9 394.2001 1066100 12:29pm 07/12/1988 394.7 392 393.5 1329500 12:29pm 07/13/1988 394.2001 392.4001 393.6001 1327200 12:29pm 07/14/1988 394.7 393.3001 394.7 1382900 12:29pm 07/15/1988 395 393.8001 395 1363800 12:29pm 07/18/1988 395.2001 393.5 394.8001 1226700 12:29pm 07/19/1988 394.8001 390.7 391.3001 1499800 12:29pm 07/20/1988 392 390.7 391.6001 1413700 12:29pm 07/21/1988 391.6001 388.7 388.9 1327600 12:29pm 07/22/1988 388.9 386.2001 387.4001 2032200 12:29pm 07/25/1988 387.4001 386.3001 387.1001 969600 12:29pm 07/26/1988 387.1001 385.5 385.8001 1111900 12:29pm 07/27/1988 386.3001 383.1001 383.3001 1259700 12:29pm 07/28/1988 384.1001 382.1001 384.1001 1162600 12:29pm 07/29/1988 387.3001 384.1001 387.3001 1208300 12:29pm 08/01/1988 388.5 387.3001 388 1059700 12:29pm 08/02/1988 388.8001 386.8001 387.8001 1244700 12:29pm 08/03/1988 388.5 387.2001 388.5 1236400 12:29pm 08/04/1988 389.5 388.4001 388.9 1146500 12:29pm 08/05/1988 388.9 387.4001 387.7 1062600 12:29pm 08/08/1988 388.5 387.6001 387.7 1024600 12:29pm 08/09/1988 387.9 383.3001 384.2001 1278200 12:29pm 08/10/1988 384.3001 378.5 378.5 1366600 12:29pm 08/11/1988 379.5 378.1001 379.1001 1328900 12:29pm 08/12/1988 379.2001 378.3001 379 1092000 12:29pm 08/15/1988 379 373.9 374.1001 1126000 12:29pm 08/16/1988 376.2001 372.2001 375.7 1289200 12:29pm 08/17/1988 377.1001 375.1001 376.2001 1238500 12:29pm 08/18/1988 377.8001 376.2001 377.2001 1157700 12:29pm 08/19/1988 378.1001 376.8001 377.4001 1183800 12:29pm 08/22/1988 377.5 373.5 373.7 976800 12:29pm 08/23/1988 373.9 372.6001 373.5 1101100 12:29pm 08/24/1988 376.2001 373.2001 376 1100700 12:29pm 08/25/1988 374.1001 374 374 1027900 12:29pm 08/26/1988 374.6001 373.9 374.4001 916100 12:29pm 08/29/1988 376.4001 374.4001 376.2001 834900 12:29pm 08/30/1988 376.6001 375.7 376.5 945500 12:29pm 08/31/1988 377.5 375.1001 376.6001 1171400 12:29pm 09/01/1988 376.6001 372.2001 373 1063800 12:29pm 09/02/1988 376.7 373 376.5 963400 12:29pm 09/06/1988 377.6001 376.3001 377.3001 869900 12:29pm 09/07/1988 378.3001 376.9 378 1178200 12:29pm 09/08/1988 379.7 377 379.7 1166200 12:29pm 09/09/1988 381.8001 378.5 381.6001 1248100 12:29pm 09/12/1988 382.9 381.6001 382.1001 825100 12:29pm 09/13/1988 382.4001 381 382.4001 991200 12:29pm 09/14/1988 384.5 382.4001 383.9 1310600 12:29pm 09/15/1988 384 382.6001 382.7 1137300 12:29pm 09/16/1988 384 382.4001 383.9 1134900 12:29pm 09/19/1988 384 381.5 383.4001 998400 12:29pm 09/20/1988 384.1001 383 384.1001 1146600 12:29pm 09/21/1988 385 384 384.9 999500 12:29pm 09/22/1988 385.6001 384.1001 384.9 1342600 12:29pm 09/23/1988 385.2001 384 385 1413700 12:29pm 09/26/1988 385.1001 382.6001 382.8001 927500 12:29pm 09/27/1988 382.9 382.1001 382.2001 1037700 12:29pm 09/28/1988 383.4001 382 383.3001 1117200 12:29pm 09/29/1988 386.1001 383.3001 386.1001 1214900 12:29pm 09/30/1988 388.4001 386.1001 387.7 1354400 12:29pm 10/03/1988 387.7 383.4001 384.5 1074400 12:29pm 10/04/1988 385.1001 383.9 384.2001 1062200 12:29pm 10/05/1988 384.6001 383.1001 384.5 1318000 12:29pm 10/06/1988 385.4001 384 385.2001 1242100 12:29pm 10/07/1988 385.7 384.1001 385.7 1549200 12:29pm 10/10/1988 386.3001 384.4001 385.5 968300 12:29pm 10/11/1988 386 384 385.3001 1209900 12:29pm 10/12/1988 385.3001 381.8001 382.6001 1184200 12:29pm 10/13/1988 383.7 381.8001 383.5 1123800 12:29pm 10/14/1988 385.3001 383.5 384.6001 1191200 12:29pm 10/17/1988 385.3001 384.4001 385 996500 12:29pm 10/18/1988 386.3001 384.5 386.3001 1323300 12:29pm 10/19/1988 388.2001 385.4001 385.8001 1425600 12:29pm 10/20/1988 388.6001 385.7 388.6001 1326800 12:29pm 10/21/1988 388.6001 387.7 388.6001 1387200 12:29pm 10/24/1988 388.9 387.1001 387.2001 1096300 12:29pm 10/25/1988 387.4001 385.7 386.1001 1116700 12:29pm 10/26/1988 386.2001 384.3001 385.2001 1104100 12:29pm 10/27/1988 385.2001 380.7 381.8001 1226600 12:29pm 10/28/1988 382.9 381.8001 382.8001 1060100 12:29pm 10/31/1988 382.9 381.2001 382.5 978800 12:29pm 11/01/1988 383 381.6001 382.4001 1103500 12:29pm 11/02/1988 382.4001 380.8001 381.8001 1215400 12:29pm 11/03/1988 383.1001 381.6001 382.8001 1171400 12:29pm 11/04/1988 382.8001 380.7 381 1056200 12:29pm 11/07/1988 381.1001 376.3001 376.5 1014200 12:29pm 11/08/1988 379.1001 376.5 378.8001 1132500 12:29pm 11/09/1988 378.8001 376.9 377.7 1104000 12:29pm 11/10/1988 378.5 377.4001 378.4001 1057300 12:29pm 11/11/1988 378.4001 373.6001 373.8001 1096800 12:29pm 11/14/1988 374 371.6001 372.4001 1007700 12:29pm 11/15/1988 373.6001 371.5 372.1001 1118800 12:29pm 11/16/1988 372.3001 367.6001 367.8001 1279900 12:29pm 11/17/1988 368.8001 366.9 367.4001 1401500 12:29pm 11/18/1988 367.9 366.7 367.6001 1032400 12:29pm 11/21/1988 367.6001 364.1001 365.1001 1119300 12:29pm 11/22/1988 365.4001 364 365.4001 1170800 12:29pm 11/23/1988 367.9 365.4001 367.8001 1036600 12:29pm 11/25/1988 367.7 365.7 366.4001 500600 12:29pm 11/28/1988 366.7 364.8001 366.1001 938000 12:29pm 11/29/1988 368.2001 365.9 368.2001 1048200 12:29pm 11/30/1988 371.5 368.1001 371.5 1253400 12:29pm 12/01/1988 374 371.2001 373.9 1232700 12:29pm 12/02/1988 374.4001 372.5 373.9 1250200 12:29pm 12/05/1988 376.1001 373.9 375.6001 1186700 12:29pm 12/06/1988 377 374.7 377 1160600 12:29pm 12/07/1988 377.2001 376.1001 376.4001 1224800 12:29pm 12/08/1988 376.4001 374.9 375.2001 1098700 12:29pm 12/09/1988 375.6001 374.8001 375.2001 1135600 12:29pm 12/12/1988 375.6001 374 374.2001 992200 12:29pm 12/13/1988 374.2001 372.5 373 1141400 12:29pm 12/14/1988 373.6001 372.5 372.8001 1177400 12:29pm 12/15/1988 373.5 372.5 373 1116200 12:29pm 12/16/1988 375.8001 372.9 375.8001 1331400 12:29pm 12/19/1988 376.5 375.5 376.4001 1311800 12:29pm 12/20/1988 377.5 376 376.1001 1385000 12:29pm 12/21/1988 376.3001 374.9 375.6001 1374100 12:29pm 12/22/1988 376.8001 375.1001 376.5 1531400 12:29pm 12/23/1988 377.4001 376.5 377.3001 777100 12:29pm 12/27/1988 377.8001 376.4001 376.6001 807800 12:29pm 12/28/1988 376.8001 375.6001 376.8001 1051500 12:29pm 12/29/1988 379.1001 376.7 379.1001 1211400 12:29pm 12/30/1988 381.4001 378.9 381.4001 1369400 12:29pm 01/03/1989 381.4001 376.9 378.6001 936600 12:29pm 01/04/1989 382.9 378.6001 382.8001 1212700 12:29pm 01/05/1989 384.9 382.7 383.8001 1350400 12:29pm 01/06/1989 384.8001 383.8001 384.7 1236500 12:29pm 01/09/1989 385.8001 384.6001 385.3001 1099300 12:29pm 01/10/1989 385.6001 384 384.6001 1135200 12:29pm 01/11/1989 385.4001 383.9 385.3001 1157700 12:29pm 01/12/1989 387.5 385.3001 387 1354300 12:29pm 01/13/1989 387.4001 386.5 387.1001 1228600 12:29pm 01/16/1989 388.1001 386.7 387.4001 1051600 12:29pm 01/17/1989 387.4001 385.7 386.1001 1377600 12:29pm 01/18/1989 389 385.5 388.9 1405200 12:29pm 01/19/1989 391.9 388.9 391.1001 1623000 12:29pm 01/20/1989 392.1001 390.8001 391.7 1520700 9:43pm 01/23/1989 392.2001 389.9 390 1140200 12:29pm 01/24/1989 392.2001 389.8001 392 1325900 12:29pm 01/25/1989 394.1001 392 394 1215900 12:29pm 01/26/1989 397.1001 393.4001 397.1001 1416800 12:29pm 01/27/1989 398.9 396.2001 398 1762000 12:29pm 01/30/1989 399.2001 397.9 399.2001 1239400 12:29pm 01/31/1989 401.4001 398.5 401.3001 1370500 12:29pm 02/01/1989 403.2001 401.5 403.2001 1528900 12:29pm 02/02/1989 406.2001 403.3001 405.2001 1637900 12:29pm 02/03/1989 406.4001 404.6001 406.4001 1433500 12:29pm 02/06/1989 406.6001 404.9 406 1282900 12:29pm 02/07/1989 409.7 405.9 409.2001 1569100 12:29pm 02/08/1989 410.1001 407.8001 408 1527300 12:29pm 02/09/1989 408.3001 405.9 406.4001 1466800 12:29pm 02/10/1989 405.6001 402.1001 402.4001 1327300 12:29pm 02/13/1989 402 400.3001 401.3001 1144900 12:29pm 02/14/1989 403 401.7 402 1328800 12:29pm 02/15/1989 404.2001 401.9 404.2001 1231800 12:29pm 02/16/1989 405.9 404.3001 405.7 1492500 12:29pm 02/17/1989 407.8001 405.5 407.2001 1141500 12:29pm 02/21/1989 407.5 405.9 406.4001 1152300 12:29pm 02/22/1989 406 401.4001 402.5 1295200 12:29pm 02/23/1989 403.1001 400.9 403.1001 1168600 12:29pm 02/24/1989 403.1001 399.7 400 1229100 12:29pm 02/27/1989 399.7 398.2001 398.9 1094000 12:29pm 02/28/1989 400.4001 399 399.7 1222100 12:29pm 03/01/1989 401.5 399.4001 399.8001 1287300 12:29pm 03/02/1989 402.6001 400 402.5 1294900 12:29pm 03/03/1989 404 402.5 404 1359900 12:29pm 03/06/1989 406.3001 404.5 406.3001 1222100 12:29pm 03/07/1989 406.5 404.9 406.2001 1359300 12:29pm 03/08/1989 407.4001 405.7 406.4001 1501400 12:29pm 03/09/1989 406.6001 405.5 405.7 1420600 12:29pm 03/10/1989 405.9 404.2001 405.9 1333700 12:29pm 03/13/1989 407 405.8001 406.6001 1183800 12:29pm 03/14/1989 407.2001 405.7 406 1376100 12:29pm 03/15/1989 407.5 406.2001 407 1412300 12:29pm 03/16/1989 409.8001 407 409.5 1506800 12:29pm 03/17/1989 407.9 402 402.2001 1393500 12:29pm 03/20/1989 401.8001 397.8001 398.5 1198400 12:29pm 03/21/1989 401.8001 399.3001 401.8001 1237300 12:29pm 03/22/1989 401.6001 399.7 400.6001 1363800 12:29pm 03/23/1989 401.4001 400.1001 400.9 1491800 12:29pm 03/27/1989 401 400.1001 400.6001 988400 12:29pm 03/28/1989 402.9 401.1001 402.6001 1125500 12:29pm 03/29/1989 403.7 402.3001 403.7 1229600 12:29pm 03/30/1989 404.6001 402.5 404.6001 1156100 12:29pm 03/31/1989 406.8001 404.8001 406.7 1250100 12:29pm 04/03/1989 408.4001 406.8001 407.7 1225300 12:29pm 04/04/1989 407.6001 406.5 407.2001 1395900 12:29pm 04/05/1989 408.3001 407 408.3001 1207500 12:29pm 04/06/1989 408.4001 407 408.2001 1140400 12:29pm 04/07/1989 410.8001 408.1001 410.7 1335800 12:29pm 04/10/1989 411.4001 410.4001 411.1001 1098400 12:29pm 04/11/1989 413.7 411.5 413.5 1332700 12:29pm 04/12/1989 416.1001 414 415.7 1613000 12:29pm 04/13/1989 415.9 413.3001 413.9 1429900 12:29pm 04/14/1989 417.7 414.7 417.7 1446500 12:29pm 04/17/1989 418.2001 417.2001 417.8001 1152200 12:29pm 04/18/1989 420.8001 418.7 420.7 1534800 12:29pm 04/19/1989 422.4001 420.6001 421.9 1550100 12:29pm 04/20/1989 422.3001 419.6001 421.5 1410300 12:29pm 04/21/1989 423.8001 421.6001 423.8001 1494700 12:29pm 04/24/1989 423.6001 422.6001 423.2001 981700 12:29pm 04/25/1989 424 421.9 422.7 1236500 12:29pm 04/26/1989 423.4001 422.5 423.4001 1366600 12:29pm 04/27/1989 426.3001 423.6001 426.2001 1374100 12:29pm 04/28/1989 427.6001 425.6001 427.6001 1292400 12:29pm 05/01/1989 427.5 425.8001 427.5 1167200 12:29pm 05/02/1989 428.7 427.4001 428 1409800 12:29pm 05/03/1989 429 428.1001 428.8001 1424900 12:29pm 05/04/1989 430.1001 428.7 429.2001 1463800 12:29pm 05/05/1989 432.3001 429.9 430.7 1560700 12:29pm 05/08/1989 430.8001 428.1001 429.3001 1290300 12:29pm 05/09/1989 430.3001 427.8001 429 1356500 12:29pm 05/10/1989 429.7 428.5 429.6001 1296600 12:29pm 05/11/1989 430.9 429.6001 430.6001 1449900 12:29pm 05/12/1989 434.9 432 434.8001 1663600 12:29pm 05/15/1989 436.4001 435.1001 436.2001 1336600 12:29pm 05/16/1989 436.2001 434.6001 435.7 1434600 12:29pm 05/17/1989 438.8001 436 438.5 1699900 12:29pm 05/18/1989 439.8001 438.4001 439.8001 1634500 12:29pm 05/19/1989 442.2001 440.1001 442.1001 1819600 12:29pm 05/22/1989 443.2001 441 441.8001 1246100 12:29pm 05/23/1989 441.6001 440.1001 440.2001 1409600 12:29pm 05/24/1989 441.5 439.3001 441.5 1223600 12:29pm 05/25/1989 443.4001 441.6001 442.9 1291600 12:29pm 05/26/1989 445.2001 443 445.2001 1169900 12:29pm 05/30/1989 446.2001 443.1001 444.2001 1161300 12:29pm 05/31/1989 446.2001 443.8001 446.2001 1238100 12:29pm 06/01/1989 448.3001 446.1001 448.3001 1358700 12:29pm 06/02/1989 451.7 448.5 451.6001 1638000 12:29pm 06/05/1989 452 447.7 447.8001 1377300 12:29pm 06/06/1989 448.8001 446.6001 448 1427500 12:29pm 06/07/1989 453.3001 448.9 453.2001 1602200 12:29pm 06/08/1989 454.6001 453.5 454 1559600 12:29pm 06/09/1989 453.7 452.3001 453.7 1404400 12:29pm 06/12/1989 453.6001 451.5 453.4001 1255600 12:29pm 06/13/1989 452.8001 449.5 450.7 1469500 12:29pm 06/14/1989 451.6001 449.8001 450.6001 1316200 12:29pm 06/15/1989 450.4001 446.3001 447.1001 1375000 12:29pm 06/16/1989 447.2001 445.3001 447.2001 1321100 12:29pm 06/19/1989 447.4001 444.9 446.1001 1095900 12:29pm 06/20/1989 446.9 444.6001 444.6001 1370700 12:29pm 06/21/1989 445.2001 443.7 443.9 1364000 12:29pm 06/22/1989 445.3001 443.5 445.3001 1327900 12:29pm 06/23/1989 448.4001 445.7 448.4001 1531500 12:29pm 06/26/1989 449 447.2001 447.3001 1095500 12:29pm 06/27/1989 449.2001 447.6001 448.6001 1190200 12:29pm 06/28/1989 448.2001 444 444.9 1274900 12:29pm 06/29/1989 444.2001 437.5 437.9 1420300 12:29pm 06/30/1989 437.9 431.7 435.3001 1371000 12:29pm 07/03/1989 436.1001 434.4001 436 532000 12:29pm 07/05/1989 437.1001 435 436.9 945200 12:29pm 07/06/1989 439.6001 437 439.6001 1180500 12:29pm 07/07/1989 443.1001 439.8001 442.4001 1203100 12:29pm 07/10/1989 443.1001 442.2001 442.7 1127400 12:29pm 07/11/1989 444.9 443.3001 444.5 1421400 12:29pm 07/12/1989 446.8001 444.3001 446.8001 1472600 12:29pm 07/13/1989 448 446.4001 447.9 1301100 12:29pm 07/14/1989 449 446.8001 448.9 1288500 12:29pm 07/17/1989 450 448.2001 449.9 1078900 12:29pm 07/18/1989 449.5 447.3001 447.9 1318800 12:29pm 07/19/1989 451.2001 448.4001 451.2001 1598800 12:29pm 07/20/1989 452 449.2001 449.2001 1666200 12:29pm 07/21/1989 449.8001 447.8001 449.3001 1447600 12:29pm 07/24/1989 448.9 445.9 446 1080600 12:29pm 07/25/1989 448.5 445.9 446.5 1276500 12:29pm 07/26/1989 449.1001 446.2001 449.1001 1244700 12:29pm 07/27/1989 452.6001 449.8001 452.5 1402500 12:29pm 07/28/1989 453 451.8001 452.8001 1289000 12:29pm 07/31/1989 453.8001 451.9 453.8001 1119000 12:29pm 08/01/1989 455.4001 453.2001 453.3001 1368800 12:29pm 08/02/1989 454.1001 452.4001 454.1001 1301800 12:29pm 08/03/1989 457.2001 454.5 456.9 1460100 12:29pm 08/04/1989 457.8001 455.4001 457.4001 1336700 12:29pm 08/07/1989 461.8001 457.9 461.7 1352500 12:29pm 08/08/1989 463.4001 461.5 463.3001 1602700 12:29pm 08/09/1989 463.9 462.4001 462.4001 1556900 12:29pm 08/10/1989 464 461 463.6001 1344300 12:29pm 08/11/1989 466.1001 462.1001 462.5 1392600 12:29pm 08/14/1989 462 459.8001 460 1446600 12:29pm 08/15/1989 461 459.9 460.9 1334900 12:29pm 08/16/1989 462.2001 460.2001 460.8001 1292500 12:29pm 08/17/1989 461.4001 459.7 460.8001 1363200 12:29pm 08/18/1989 462.1001 460.7 462 1345200 12:29pm 08/21/1989 462.5 458.3001 458.3001 1086200 12:29pm 08/22/1989 458.4001 456.5 458.4001 1190300 12:29pm 08/23/1989 461.7 458.8001 461.7 1396900 12:29pm 08/24/1989 466 462 465.9 1448100 12:29pm 08/25/1989 467.2001 466 466.8001 1267300 12:29pm 08/28/1989 467.2001 465.5 467.2001 1002400 12:29pm 08/29/1989 467.9 465.9 466.6001 1286100 12:29pm 08/30/1989 468.5 466.6001 468.3001 1217000 12:29pm 08/31/1989 469.4001 468.4001 469.3001 1177600 12:29pm 09/01/1989 471.5 469.6001 471.3001 1134600 12:29pm 09/05/1989 472.4001 471.1001 471.4001 1211400 12:29pm 09/06/1989 471.1001 467.6001 469.3001 1364300 12:29pm 09/07/1989 470.7 469.3001 469.7 1340000 12:29pm 09/08/1989 471.5 468.4001 471.3001 1300600 12:29pm 09/11/1989 471.3001 469.4001 470.4001 1134900 12:29pm 09/12/1989 472.1001 470.4001 471.9 1510600 12:29pm 09/13/1989 474.6001 471.8001 471.8001 1599400 12:29pm 09/14/1989 471.8001 468.7 468.8001 1420300 12:29pm 09/15/1989 470.1001 467.1001 467.6001 1309200 12:29pm 09/18/1989 467.4001 466 466.9 1050500 12:29pm 09/19/1989 467.7 466.7 467.1001 1367100 12:29pm 09/20/1989 467.6001 466.2001 466.7 1370500 12:29pm 09/21/1989 468.4001 466.5 467 1386200 12:29pm 09/22/1989 468.2001 466.5 468.1001 1488900 9:43pm 09/25/1989 468.5 466.2001 466.7 1080900 9:43pm 09/26/1989 468.4001 466.7 467.8001 1233800 9:43pm 09/27/1989 467.8001 464.9 467.8001 1231800 9:43pm 09/28/1989 471.2001 468.2001 471.1001 1331300 9:43pm 09/29/1989 473.3001 471.4001 472.9 1363800 9:43pm 10/02/1989 475.2001 472.4001 475.2001 1089500 9:43pm 10/03/1989 477.3001 475.4001 477.3001 1512000 9:43pm 10/04/1989 479.5 477.4001 479.3001 1643600 9:43pm 10/05/1989 481.5 478.6001 480.7 1510900 9:43pm 10/06/1989 483.9 481.6001 483.6001 1559900 9:43pm 10/09/1989 485.8001 482.7 485.7 842700 9:43pm 10/10/1989 487.5 483.2001 484.1001 1369600 9:43pm 10/11/1989 483.6001 480.7 482.2001 1330100 9:43pm 10/12/1989 483.4001 482.1001 482.2001 1309600 9:43pm 10/13/1989 482.7 467.3001 467.3001 1677100 9:43pm 10/16/1989 463.1001 447.1001 461 2428400 9:43pm 10/17/1989 460.8001 456.3001 459.9 1614700 9:43pm 10/18/1989 463.3001 457.9 463.3001 1476500 9:43pm 10/19/1989 470.8001 463.8001 470.8001 1734600 9:43pm 10/20/1989 471.3001 468.8001 470.7 1581600 9:43pm 10/23/1989 471.1001 467.1001 467.2001 1171800 9:43pm 10/24/1989 466.6001 458.7 461.7 1524800 9:43pm 10/25/1989 464.3001 462.1001 462.9 1321200 9:43pm 10/26/1989 462.1001 458.1001 458.2001 1287300 9:43pm 10/27/1989 458.4001 451.8001 452.8001 1327900 9:43pm 10/30/1989 454.3001 450.8001 451.4001 1010700 9:43pm 10/31/1989 455.8001 451.8001 455.6001 1280200 9:43pm 11/01/1989 457.3001 455.6001 456.6001 1186200 9:43pm 11/02/1989 456 452.2001 453.1001 1360000 9:43pm 11/03/1989 454 452.1001 453 1104700 9:43pm 11/06/1989 453 448 448 1110800 9:43pm 11/07/1989 449.4001 446.8001 449.4001 1305500 9:43pm 11/08/1989 454.5 450.3001 454.1001 1379000 9:43pm 11/09/1989 454.9 453.5 454.1001 1267900 9:43pm 11/10/1989 456.4001 454.6001 456.2001 1090500 9:43pm 11/13/1989 456.9 454.8001 455.9 1092000 9:43pm 11/14/1989 456.4001 453.1001 454 1237700 9:43pm 11/15/1989 455.9 453.1001 455.8001 1330100 9:43pm 11/16/1989 456.7 454.3001 455.3001 1466400 9:43pm 11/17/1989 457.1001 454.8001 456.7 1213900 9:43pm 11/20/1989 457.8001 454 455.7 1149200 9:43pm 11/21/1989 456.1001 453.1001 454.1001 1242300 9:43pm 11/22/1989 455.5 453.8001 455.1001 1397700 9:43pm 11/24/1989 456.7 455.5 456.6001 536700 9:43pm 11/27/1989 457.7 455.8001 456.2001 1081800 9:43pm 11/28/1989 457.1001 456 456.7 1253400 9:43pm 11/29/1989 456.6001 455 455.8001 1220100 9:43pm 11/30/1989 456.7 454.9 456.1001 1296000 9:43pm 12/01/1989 457.9 456.4001 457.1001 1384700 9:43pm 12/04/1989 458.3001 457 458.3001 1137800 9:43pm 12/05/1989 459.4001 457.8001 458.6001 1320200 9:43pm 12/06/1989 458.8001 456.1001 456.7 1439500 9:43pm 12/07/1989 457.4001 455.6001 456.3001 1439800 9:43pm 12/08/1989 457 455.9 456.2001 1281400 9:43pm 12/11/1989 455.8001 451.1001 452.4001 1333900 9:43pm 12/12/1989 452.5 449.6001 450.4001 1505400 9:43pm 12/13/1989 451.5 450.1001 451.1001 1846600 9:43pm 12/14/1989 451.1001 446.8001 447.5 1442600 9:43pm 12/15/1989 448 441.7 443.8001 1443900 9:43pm 12/18/1989 443.9 434.9 436 1467000 9:43pm 12/19/1989 435.7 431.8001 434.4001 1636300 9:43pm 12/20/1989 436.9 434.6001 436.9 1524300 9:43pm 12/21/1989 441.1001 437.3001 441.1001 1642800 9:43pm 12/22/1989 445.1001 441.2001 444.6001 1102300 9:43pm 12/26/1989 445.6001 444.4001 445.3001 744900 9:43pm 12/27/1989 448.8001 445.8001 448.8001 1153100 9:43pm 12/28/1989 450 448.2001 450 1289700 9:43pm 12/29/1989 454.8001 450.1001 454.8001 1641100 9:43pm 01/02/1990 459.3001 452.7 459.3001 1107200 9:43pm 01/03/1990 461.6001 460 460.9 1526600 9:43pm 01/04/1990 460.8001 456.9 459.4001 1479500 9:43pm 01/05/1990 459.4001 457.8001 458.2001 1372300 9:43pm 01/08/1990 458.7 456.5 458.7 1155000 9:43pm 01/09/1990 459.6001 456.6001 456.8001 1311300 9:43pm 01/10/1990 456.3001 450.6001 450.7 1438900 9:43pm 01/11/1990 452.5 448.8001 448.9 1330000 9:43pm 01/12/1990 446.6001 439.3001 439.7 1435000 9:43pm 01/15/1990 439.4001 436.4001 436.6001 1080600 9:43pm 01/16/1990 440.2001 432.1001 440.2001 1475900 9:43pm 01/17/1990 442.5 438.5 438.7 1391500 9:43pm 01/18/1990 437.8001 435.6001 437.5 1363300 9:43pm 01/19/1990 441.2001 439.2001 440.9 1521700 9:43pm 01/22/1990 440.7 431.7 431.9 1304900 9:43pm 01/23/1990 433.8001 428.9 430.4001 1414400 9:43pm 01/24/1990 427.2001 419.8001 425.7 1634300 9:43pm 01/25/1990 429 425.1001 425.2001 1305000 9:43pm 01/26/1990 425.9 419.5 421.3001 1363400 9:43pm 01/29/1990 422.9 416.5 418.1001 1185900 9:43pm 01/30/1990 417.5 410 410.7 1601600 9:43pm 01/31/1990 415.9 411.3001 415.8001 1480000 9:43pm 02/01/1990 417.9 416.2001 417.8001 1354700 9:43pm 02/02/1990 423.3001 417.6001 422.2001 1350200 9:43pm 02/05/1990 424.8001 422.4001 424.7 1083500 9:43pm 02/06/1990 425.2001 422.2001 424 1197000 9:43pm 02/07/1990 426.9 421.8001 426.8001 1493000 9:43pm 02/08/1990 430.2001 427.1001 427.3001 1400300 9:43pm 02/09/1990 429.1001 427.5 428.8001 1253300 9:43pm 02/12/1990 428.8001 425.8001 426.4001 1130300 9:43pm 02/13/1990 427 423.9 425.8001 1272300 9:43pm 02/14/1990 427.2001 425.5 426.6001 1395400 9:43pm 02/15/1990 429.7 425.9 429.6001 1523800 9:43pm 02/16/1990 430.9 428.9 429 1202200 9:43pm 02/20/1990 427.9 421.8001 423.8001 1082800 9:43pm 02/21/1990 421.9 418.4001 421.5 1201000 9:43pm 02/22/1990 425.1001 422.2001 422.8001 1348700 9:43pm 02/23/1990 421.5 418.1001 419.5 1172200 9:43pm 02/26/1990 421 418.7 421 1146000 9:43pm 02/27/1990 423.5 421.4001 422.6001 1308500 9:43pm 02/28/1990 425.8001 422.6001 425.8001 1294000 9:43pm 03/01/1990 427.7 424.5 427.2001 1342400 9:43pm 03/02/1990 431 427.6001 431 1323700 9:43pm 03/05/1990 431.2001 429.4001 430.2001 1110000 9:43pm 03/06/1990 432.6001 428.6001 432.3001 1391500 9:43pm 03/07/1990 433.5 432.1001 432.5 1675500 9:43pm 03/08/1990 436.6001 432.6001 436.5 1457300 9:43pm 03/09/1990 437.1001 435.4001 436.8001 1351200 9:43pm 03/12/1990 436.6001 435 436.6001 1038400 9:43pm 03/13/1990 437 434.6001 434.6001 1236200 9:43pm 03/14/1990 436.4001 434.5 436.2001 1221800 9:43pm 03/15/1990 438.4001 436.3001 438.1001 1286800 9:43pm 03/16/1990 443.1001 439.6001 442.2001 1760400 9:43pm 03/19/1990 442.9 439 442.9 1294000 9:43pm 03/20/1990 443.3001 439.7 440.1001 1422200 9:43pm 03/21/1990 440.9 439.2001 439.3001 1310800 9:43pm 03/22/1990 439.3001 433.2001 434.5 1462200 9:43pm 03/23/1990 437.8001 435.2001 437.3001 1307400 9:43pm 03/26/1990 440 438.1001 438.8001 962800 9:43pm 03/27/1990 439.7 437 439.5 1069100 9:43pm 03/28/1990 439.2001 435.7 436.7 1322600 9:43pm 03/29/1990 436.7 434.6001 435.4001 1241900 9:43pm 03/30/1990 436 433.2001 435.5 1266300 9:43pm 04/02/1990 434.1001 430.8001 433.2001 1113800 9:43pm 04/03/1990 437.7 434 437.7 1347500 9:43pm 04/04/1990 438.3001 434.9 435.4001 1383800 9:43pm 04/05/1990 433.42 433.42 433.42 1342400 9:43pm 04/06/1990 433.9 430.6001 430.9 1365700 9:43pm 04/09/1990 431.2001 429.9 430.2001 1123700 9:43pm 04/10/1990 432.1001 429.9 431.9 1295000 9:43pm 04/11/1990 433.8001 432.3001 433.5 1338200 9:43pm 04/12/1990 436.8001 434.3001 436.3001 1414100 9:43pm 04/16/1990 438.5 436.2001 436.7 1246500 9:43pm 04/17/1990 435.9 433.5 435.4001 1364500 9:43pm 04/18/1990 436.1001 431.3001 431.5 1497500 9:43pm 04/19/1990 431 428.9 429 1456400 9:43pm 04/20/1990 429.8001 424.9 425.8001 1503200 9:43pm 04/23/1990 425.3001 418.2001 420.1001 1259900 9:43pm 04/24/1990 422.3001 418.7 419.2001 1267900 9:43pm 04/25/1990 420.7 419.2001 420.6001 1217100 9:43pm 04/26/1990 422 419.4001 421.1001 1159300 9:43pm 04/27/1990 421.4001 417.5 418 1160100 9:43pm 04/30/1990 420.1001 417 420.1001 1057900 9:43pm 05/01/1990 422.2001 420.7 421.9 1241300 9:43pm 05/02/1990 423.6001 422.3001 423.6001 1432600 9:43pm 05/03/1990 426.6001 424.4001 425.4001 1608500 9:43pm 05/04/1990 428.6001 425.7 428.6001 1368100 9:43pm 05/07/1990 431.6001 429.1001 431.2001 1226900 9:43pm 05/08/1990 431.9 430.7 431.8001 1338400 9:43pm 05/09/1990 431.9 430.5 431.3001 1466300 9:43pm 05/10/1990 433.5 431.1001 433.2001 1424900 9:43pm 05/11/1990 438.2001 433.8001 438.1001 1675600 9:43pm 05/14/1990 443.1001 438.8001 441.6001 1771700 9:43pm 05/15/1990 442.6001 440 442.5 1623300 9:43pm 05/16/1990 442.9 440.4001 442.9 1524900 9:43pm 05/17/1990 445.7 443.4001 445.7 1714100 9:43pm 05/18/1990 448.5 445 448.3001 1914100 9:43pm 05/21/1990 452.9 448.4001 452.9 1694700 9:43pm 05/22/1990 455.6001 452.2001 453.9 1901600 9:43pm 05/23/1990 456.9 453.2001 456.9 1887400 9:43pm 05/24/1990 458.9 457.1001 458.3001 1743300 9:43pm 05/25/1990 456.2001 453 453.7 1521900 9:43pm 05/29/1990 457.6001 453.7 457.5 1340000 9:43pm 05/30/1990 459.8001 457.7 458.8001 1693500 9:43pm 05/31/1990 460 457.5 459 1572600 9:43pm 06/01/1990 462.5 459.5 462.1001 1680600 9:43pm 06/04/1990 465.6001 460.5 465.6001 1421700 9:43pm 06/05/1990 467.6001 464 464.6001 1734600 9:43pm 06/06/1990 465.2001 463.2001 465 1565200 9:43pm 06/07/1990 466.6001 462.4001 464.1001 1510400 9:43pm 06/08/1990 463.7 459.3001 460.9 1379000 9:43pm 06/11/1990 462.8001 458.5 462.8001 1122200 9:43pm 06/12/1990 466.6001 463 466.6001 1632900 9:43pm 06/13/1990 469.4001 467 468.9 1635500 9:43pm 06/14/1990 468.5 465.8001 467.1001 1551700 9:43pm 06/15/1990 468.3001 466.2001 467.6001 1685000 9:43pm 06/18/1990 467 460.5 460.8001 1576500 9:43pm 06/19/1990 461 458.7 460.5 1429800 9:43pm 06/20/1990 462.3001 459.6001 460.8001 1480900 9:43pm 06/21/1990 461.3001 459.2001 461.3001 1442900 9:43pm 06/22/1990 462.9 459.3001 459.3001 1675400 9:43pm 06/25/1990 459.7 455.5 455.6001 1135600 9:43pm 06/26/1990 458.1001 455.2001 455.4001 1316200 9:43pm 06/27/1990 457.1001 453.2001 456.9 1374500 9:43pm 06/28/1990 460.5 457.5 460.4001 1488200 9:43pm 06/29/1990 462.5 460.7 462.3001 1588100 9:43pm 07/02/1990 462.4001 461.3001 462 1141500 9:43pm 07/03/1990 461.8001 460.8001 461.8001 1310200 9:43pm 07/05/1990 461.4001 458.3001 459.2001 977600 9:43pm 07/06/1990 460.7 457.6001 460.5 1014000 9:43pm 07/09/1990 462.2001 460.6001 461.7 1185000 9:43pm 07/10/1990 462.7 460.7 461 1422700 9:43pm 07/11/1990 463.9 460.3001 463.9 1590300 9:43pm 07/12/1990 467.2001 463.3001 467.2001 1537000 9:43pm 07/13/1990 470.3001 467 468.4001 1605900 9:43pm 07/16/1990 470.1001 468.1001 469.6001 1380700 9:43pm 07/17/1990 470 463.9 464.5 1678100 9:43pm 07/18/1990 464.2001 459.8001 460.8001 1589900 9:43pm 07/19/1990 458.9 455.3001 458.2001 1825600 9:43pm 07/20/1990 459.7 455.1001 455.3001 1745800 9:43pm 07/23/1990 454.6001 441.3001 444.6001 1688800 9:43pm 07/24/1990 445.8001 438.2001 442.6001 1605000 9:43pm 07/25/1990 445.8001 442.9 445.5 1416000 9:43pm 07/26/1990 447 444.4001 445.4001 1360600 9:43pm 07/27/1990 445.4001 442.2001 442.6001 1218000 9:43pm 07/30/1990 441.9 436.9 439.4001 1204400 9:43pm 07/31/1990 440 436.8001 438.2001 1351500 9:43pm 08/01/1990 438.6001 435.1001 435.9 1289800 9:43pm 08/02/1990 433.4001 427.4001 428.9 1465400 9:43pm 08/03/1990 428.3001 408.1001 417.5 2031700 9:43pm 08/06/1990 414.6001 399.5 400 1748100 9:43pm 08/07/1990 406.6001 401.1001 402.1001 1654700 9:43pm 08/08/1990 408 402.9 407.7 1448500 9:43pm 08/09/1990 413.2001 408.5 413 1299300 9:43pm 08/10/1990 413 406.3001 408 1120300 9:43pm 08/13/1990 408.5 404.1001 408.3001 876400 9:43pm 08/14/1990 410.6001 408.5 410.3001 1074900 9:43pm 08/15/1990 413.3001 410.9 411.5 1052400 9:43pm 08/16/1990 410.6001 402.3001 402.3001 1149000 9:43pm 08/17/1990 400.5 389.7 393.5 1469500 9:43pm 08/20/1990 394 388.4001 388.6001 1154700 9:43pm 08/21/1990 386.7 375.8001 379.7 1664900 9:43pm 08/22/1990 382.9 374.8001 374.8001 1461000 9:43pm 08/23/1990 372.4001 359.7 360.2001 2027600 9:43pm 08/24/1990 367.3001 362.2001 367.3001 1610800 9:43pm 08/27/1990 382.2001 370 381.3001 1294000 9:43pm 08/28/1990 383.3001 380.6001 382.9 1178000 9:43pm 08/29/1990 383.5 380.5 381.8001 1180700 9:43pm 08/30/1990 383.1001 378.5 378.7 1063000 9:43pm 08/31/1990 381.3001 377.3001 381.2001 798500 9:43pm 09/04/1990 381.7 378.6001 381.7 781400 9:43pm 09/05/1990 383.2001 381.2001 382.4001 890500 9:43pm 09/06/1990 381.9 377.7 378.8001 987300 9:43pm 09/07/1990 380.6001 376.6001 380.4001 1031600 9:43pm 09/10/1990 385.2001 381.5 381.7 962600 9:43pm 09/11/1990 381.7 378.1001 379.5 1000700 9:43pm 09/12/1990 381.1001 378.3001 380.3001 984700 9:43pm 09/13/1990 381.6001 375.8001 376.2001 1056500 9:43pm 09/14/1990 375.3001 372.7 374.4001 1034900 9:43pm 09/17/1990 374.7 372.7 374.1001 940200 9:43pm 09/18/1990 373.2001 370.2001 372.2001 1150700 9:43pm 09/19/1990 373.8001 371.6001 371.7 1208700 9:43pm 09/20/1990 370.8001 364.2001 364.4001 1079200 9:43pm 09/21/1990 364.2001 360.4001 362.3001 1242400 9:43pm 09/24/1990 361.1001 351.1001 352.2001 1148300 9:43pm 09/25/1990 354.8001 351.6001 354.8001 1099300 9:43pm 09/26/1990 355 349.1001 350 1187100 9:43pm 09/27/1990 352.5 340.3001 341.2001 1532800 9:43pm 09/28/1990 344.5 334.6001 344.5 1575100 9:43pm 10/01/1990 354.7 346.3001 354.7 1243800 9:43pm 10/02/1990 360.9 356.3001 356.4001 1358100 9:43pm 10/03/1990 356.2001 351.2001 351.5 1060300 9:43pm 10/04/1990 350.7 348 349.9 1049900 9:43pm 10/05/1990 349.8001 343.2001 347.4001 1096400 9:43pm 10/08/1990 350.3001 347.4001 348.1001 749100 9:43pm 10/09/1990 346.6001 338.6001 339.1001 1095800 9:43pm 10/10/1990 337.9 333 333.3001 1210400 9:43pm 10/11/1990 334 324.3001 325.6001 1408500 9:43pm 10/12/1990 327.9 323 327.6001 1323300 9:43pm 10/15/1990 330.1001 325.9 329.5 1042200 9:43pm 10/16/1990 329.7 325 325.4001 1171300 9:43pm 10/17/1990 328 324.1001 326.8001 1217800 9:43pm 10/18/1990 334 327.4001 334 1392900 9:43pm 10/19/1990 338.8001 335.8001 337.4001 1591100 9:43pm 10/22/1990 342.1001 336.7 341.1001 1146700 9:43pm 10/23/1990 342.6001 340 341.1001 1200800 9:43pm 10/24/1990 341.1001 338.9 341 1267300 9:43pm 10/25/1990 342.2001 338.4001 339.7 1043900 9:43pm 10/26/1990 338.7 334.2001 334.4001 1015000 9:43pm 10/29/1990 335.4001 330.4001 330.8001 922300 9:43pm 10/30/1990 330.3001 327 329.8001 1090100 9:43pm 10/31/1990 331.5 328.9 329.8001 1187800 9:43pm 11/01/1990 330.6001 327.8001 330.6001 1079500 9:43pm 11/02/1990 336.6001 331 336.5 1126500 9:43pm 11/05/1990 340.8001 337.1001 340.8001 990000 9:43pm 11/06/1990 342.7 340.2001 340.5 1107300 9:43pm 11/07/1990 340.2001 336.2001 336.8001 1098000 9:43pm 11/08/1990 338.3001 335.5 336.4001 1069100 9:43pm 11/09/1990 342 337.4001 342 1133500 9:43pm 11/12/1990 351.5 343.3001 351.5 1193000 9:43pm 11/13/1990 353.5 350.6001 352.9 1233700 9:43pm 11/14/1990 356.9 352.1001 356.9 1308100 9:43pm 11/15/1990 356.3001 353.6001 354.5 1179700 9:43pm 11/16/1990 354 349.1001 350.9 1319700 9:43pm 11/19/1990 353.3001 351.1001 352.7 1082600 9:43pm 11/20/1990 353.4001 348 348.3001 1266800 9:43pm 11/21/1990 348.8001 346.5 348.8001 1166700 9:43pm 11/23/1990 349.7 348.5 349 694200 9:43pm 11/26/1990 348.9 345.5 348.9 847300 9:43pm 11/27/1990 354.1001 349.6001 354.1001 1146000 9:43pm 11/28/1990 356.9 354.3001 355.1001 1285900 9:43pm 11/29/1990 355.8001 353.2001 355.8001 1141900 9:43pm 11/30/1990 359.1001 353.9 359.1001 1312800 9:43pm 12/03/1990 362.2001 359.8001 361.3001 1238100 9:43pm 12/04/1990 364.2001 360.5 364.1001 1248500 9:43pm 12/05/1990 371 364 370.9 1480800 9:43pm 12/06/1990 378 371.2001 372.3001 1894400 9:43pm 12/07/1990 372 369.1001 371.5 1245800 9:43pm 12/10/1990 371.6001 369.8001 371.5 1112500 9:43pm 12/11/1990 370.9 367.8001 368 1287000 9:43pm 12/12/1990 370.4001 367 370.4001 1223000 9:43pm 12/13/1990 371.7 370.1001 371.5 1220200 9:43pm 12/14/1990 370.7 367 368.8001 1195000 9:43pm 12/17/1990 367.4001 364.6001 365.7 1118700 9:43pm 12/18/1990 370.2001 366.1001 370.2001 1319800 9:43pm 12/19/1990 371.6001 370.2001 371.2001 1462100 9:43pm 12/20/1990 372.6001 368 372.3001 1674000 9:43pm 12/21/1990 373.8001 371.6001 373.6001 1476100 9:43pm 12/24/1990 373.2001 371.7 372.4001 442100 9:43pm 12/26/1990 373.3001 371.7 372.4001 723700 9:43pm 12/27/1990 372.9 370.3001 371.1001 1027200 9:43pm 12/28/1990 371.3001 369.4001 371.2001 1323300 9:43pm 12/31/1990 373.8001 369.8001 373.8001 1288700 9:43pm 01/02/1991 373.5 371.8001 372.2001 920200 9:43pm 01/03/1991 371.8001 367.4001 367.5 1083900 9:43pm 01/04/1991 367.9 365.9 367.2001 1038300 9:43pm 01/07/1991 365.8001 360.1001 360.2001 1094600 9:43pm 01/08/1991 360.5 358.2001 359 1117300 9:43pm 01/09/1991 365 357.1001 357.5 1457800 9:43pm 01/10/1991 361.9 358.3001 361.9 1101400 9:43pm 01/11/1991 362.2001 360.5 361.8001 1076500 9:43pm 01/14/1991 358.7 353 355.8001 1018100 9:43pm 01/15/1991 357.4001 354.5 357.3001 1025700 9:43pm 01/16/1991 365.2001 357.6001 365.2001 1221600 9:43pm 01/17/1991 380.2001 371.6001 375.8001 2123500 9:43pm 01/18/1991 377.1001 371.8001 377 1386600 9:43pm 01/21/1991 379.8001 374.4001 379.7 969600 9:43pm 01/22/1991 381.6001 378.3001 379 1311800 9:43pm 01/23/1991 384.1001 378.2001 383.9 1338400 9:43pm 01/24/1991 391.8001 384.9 391.3001 1765600 9:43pm 01/25/1991 395.1001 391.1001 394.3001 1587900 9:43pm 01/28/1991 397.6001 393.6001 396.8001 1285000 9:43pm 01/29/1991 400.7 395.7 400.6001 1520600 9:43pm 01/30/1991 408.5 400.4001 408.5 2026600 9:43pm 01/31/1991 414.2001 408.6001 414.2001 1772600 9:43pm 02/01/1991 418.9 413.5 417.7 1682200 9:43pm 02/04/1991 424.9 417.5 424.8001 1859400 9:43pm 02/05/1991 432.2001 425.4001 432.2001 2085100 9:43pm 02/06/1991 439.3001 430.4001 439.2001 2195900 9:43pm 02/07/1991 442.5 433.3001 435 2456000 9:43pm 02/08/1991 437 433.1001 436.8001 1681900 9:43pm 02/11/1991 444.2001 444.1001 444.1001 1848400 9:43pm 02/12/1991 445.4001 442.5 444 2007400 9:43pm 02/13/1991 448 442.8001 448 1765800 9:43pm 02/14/1991 450.3001 443.1001 444.3001 1916700 9:43pm 02/15/1991 449.1001 445.4001 448.7 1550300 9:43pm 02/19/1991 450.3001 447.5 450.3001 1328900 9:43pm 02/20/1991 449.5 445.8001 446 1422400 9:43pm 02/21/1991 447.7 446.2001 446.4001 1428100 9:43pm 02/22/1991 453 446.4001 449 1770100 9:43pm 02/25/1991 454.2001 451.1001 451.1001 1492600 9:43pm 02/26/1991 449.7 446.4001 447.7 1304600 9:43pm 02/27/1991 451 446.8001 450.8001 1619200 9:43pm 02/28/1991 453.5 450.3001 453.1001 1714600 9:43pm 03/01/1991 456.7 450.3001 456.7 1605300 9:43pm 03/04/1991 461.4001 457.2001 461.1001 1497900 9:43pm 03/05/1991 473.5 461.9 473.1001 2248800 9:43pm 03/06/1991 478.5 473.7 473.8001 2830800 9:43pm 03/07/1991 476.2001 472.4001 475.7401 1918900 9:43pm 03/08/1991 478.8001 475.1001 475.11 1879100 9:43pm 03/11/1991 474 466.6001 467.1501 1612500 9:43pm 03/12/1991 467.16 461.17 461.4001 1625100 9:43pm 03/13/1991 468.32 461.12 468.1801 1629500 9:43pm 03/14/1991 472.53 466.7401 467.7901 1994100 9:43pm 03/15/1991 468.5501 464.28 466.29 1577200 9:43pm 03/18/1991 468.03 463.5401 466.2701 1382900 9:43pm 03/19/1991 464.3601 459.04 462.81 1493400 9:43pm 03/20/1991 466.12 461.88 466.0901 1614400 9:43pm 03/21/1991 469.41 464.25 464.6001 2069200 9:43pm 03/22/1991 464.78 463.04 464.1501 1680800 9:43pm 03/25/1991 469.1001 464.76 468.49 1485700 9:43pm 03/26/1991 478.64 469.1001 478.57 1919700 9:43pm 03/27/1991 482.95 479.3601 482.3701 1943800 9:43pm 03/28/1991 483.32 481.77 482.3001 1843000 9:43pm 04/01/1991 481.63 479.12 480.86 1261900 9:43pm 04/02/1991 491.22 481.85 491.2001 1996300 9:43pm 04/03/1991 496.3701 492.29 495.0501 2298100 9:43pm 04/04/1991 499.5 494.34 497.57 2161100 9:43pm 04/05/1991 499.24 494.01 495.7901 2002600 9:43pm 04/08/1991 495.77 493.89 495.65 1489300 9:43pm 04/09/1991 497.44 491.9701 492.46 1704700 9:43pm 04/10/1991 493.81 488.7901 490.76 1727000 9:43pm 04/11/1991 499.49 492.44 499.31 1979100 9:43pm 04/12/1991 502.29 498.51 501.62 1858500 9:43pm 04/15/1991 501.28 497.78 500.84 1678000 9:43pm 04/16/1991 506.81 500.3601 506.75 2234500 9:43pm 04/17/1991 512.68 508.04 511.31 2675600 9:43pm 04/18/1991 510.6001 506.46 506.62 2555300 9:43pm 04/19/1991 505.45 500.51 501.19 2180100 9:43pm 04/22/1991 500.12 493.07 494.38 1534400 9:43pm 04/23/1991 498.3601 494.38 496.08 1615500 9:43pm 04/24/1991 498.64 496.11 498.45 1582300 9:43pm 04/25/1991 498.7901 495.86 496.03 1695800 9:43pm 04/26/1991 495.28 492.3001 494.64 1492000 9:43pm 04/29/1991 496.0501 487.7 487.7401 1403000 9:43pm 04/30/1991 487.49 479.63 484.7201 2014700 9:43pm 05/01/1991 487.86 481.46 487.85 1851900 9:43pm 05/02/1991 492.3301 488.93 491.13 1747900 9:43pm 05/03/1991 492.13 489.77 492.1001 1421100 9:43pm 05/06/1991 491.63 489.29 491.48 1195800 9:43pm 05/07/1991 494.0501 491.3701 491.51 1569300 9:43pm 05/08/1991 493.17 489.92 492.51 1585100 9:43pm 05/09/1991 497.94 493.52 497.81 1796200 9:43pm 05/10/1991 500.02 493.17 493.42 1583500 9:43pm 05/13/1991 495.4001 491.6001 493.93 1260000 9:43pm 05/14/1991 492.78 488.0901 488.7901 1550300 9:43pm 05/15/1991 487.5401 476.58 478.08 1867400 9:43pm 05/16/1991 482.7301 479.1501 481.77 1542700 9:43pm 05/17/1991 481.51 478.44 481.38 1462000 9:43pm 05/20/1991 481.87 479.32 480.1001 1253900 9:43pm 05/21/1991 484.65 480.7201 483.6001 1664600 9:43pm 05/22/1991 487.94 484.5401 487.29 1617500 9:43pm 05/23/1991 489.96 488.03 489.6001 1708500 9:43pm 05/24/1991 492.78 490 492.6701 1280000 9:43pm 05/28/1991 497.17 493.38 497.17 1263300 9:43pm 05/29/1991 500.24 497.16 499.0501 1476300 9:42pm 05/30/1991 503.7201 498.93 503.19 1506100 9:42pm 05/31/1991 506.12 501.98 506.11 1573800 9:42pm 06/03/1991 507.46 504.38 507.1001 1421600 9:42pm 06/04/1991 507.25 504.32 507.25 1571500 9:42pm 06/05/1991 508.04 504.76 505.2001 1583100 9:42pm 06/06/1991 505.92 502.63 502.94 1615300 9:42pm 06/07/1991 501.7901 496.9101 498.5401 1458200 9:42pm 06/10/1991 498.88 495.47 495.85 1138100 9:42pm 06/11/1991 498.7301 495.88 496.62 1403200 9:42pm 06/12/1991 495.62 489.0501 491.0501 1569100 9:42pm 06/13/1991 491.7 489.9101 491.14 1277000 9:42pm 06/14/1991 495.21 491.98 495.07 1350000 9:42pm 06/17/1991 495.99 494.1801 494.32 1166000 9:42pm 06/18/1991 494.68 490.83 491.59 1454200 9:42pm 06/19/1991 490.3301 484.32 485.3601 1508300 9:42pm 06/20/1991 486.3001 482.6601 485.88 1439200 9:42pm 06/21/1991 487.6701 485.31 485.82 1511300 9:42pm 06/24/1991 484.71 475.14 475.23 1241200 9:42pm 06/25/1991 478.12 472.98 473.3001 1290300 9:42pm 06/26/1991 473.7901 470.92 473.08 1364800 9:42pm 06/27/1991 476.28 473.7901 476.24 1389100 9:42pm 06/28/1991 476.43 470.9701 475.92 1603300 9:42pm 07/01/1991 481.56 476.9701 481.31 1219300 9:42pm 07/02/1991 480.92 478.62 478.78 1365400 9:42pm 07/03/1991 477.03 473.1801 474.32 1250200 9:42pm 07/05/1991 475.08 473.21 474.0501 562600 9:42pm 07/08/1991 479.52 471.24 479.51 1217900 9:42pm 07/09/1991 485.11 480.87 483.64 1514800 9:42pm 07/10/1991 489.29 484.4001 487.17 1716100 9:42pm 07/11/1991 488.5 486.21 488.3701 1400300 9:42pm 07/12/1991 492.71 488.13 492.71 1554700 9:42pm 07/15/1991 496.3301 493.08 496.19 1379500 9:42pm 07/16/1991 497.39 493.6001 493.6001 1569500 9:42pm 07/17/1991 493.56 491.31 493.42 1609400 9:42pm 07/18/1991 496.95 493.86 496.8001 1717300 9:42pm 07/19/1991 498.6701 496.32 497.5501 1770000 9:42pm 07/22/1991 497.56 494.41 494.99 1279100 9:42pm 07/23/1991 495.98 489.65 489.65 1447000 9:42pm 07/24/1991 490.25 487.42 487.42 1472500 9:42pm 07/25/1991 490.51 487.58 490.28 1347400 9:42pm 07/26/1991 492.9701 490.48 492.69 1245600 9:42pm 07/29/1991 493.51 490.98 493.35 1216700 9:42pm 07/30/1991 498.2701 494.22 498.2701 1522600 9:42pm 07/31/1991 502.13 498.34 502.04 1603200 9:42pm 08/01/1991 504.3001 501.7301 504.1501 1601000 9:42pm 08/02/1991 507.25 504.3301 505.6701 1484900 9:42pm 08/05/1991 505.01 502.5 502.6101 1170900 9:42pm 08/06/1991 505.39 501.49 505.2001 1497200 9:42pm 08/07/1991 507.65 505.6001 507.46 1772700 9:42pm 08/08/1991 510.24 507.88 509.39 1615900 9:42pm 08/09/1991 509.9 507.59 508.31 1407800 9:42pm 08/12/1991 510.23 507.23 510 1140700 9:42pm 08/13/1991 515.19 510.9101 514.4001 1668200 9:42pm 08/14/1991 517.93 515.3001 517.68 1087300 9:42pm 08/15/1991 518.4001 515.32 515.6701 1594800 9:42pm 08/16/1991 515.81 510.89 512.47 1351000 9:42pm 08/19/1991 504.9701 487.08 497.64 1615900 9:42pm 08/20/1991 504 499.1001 502.0501 1454300 9:42pm 08/21/1991 517.9701 505.51 517.9701 1927500 9:42pm 08/22/1991 519.14 516.34 518.3001 1574600 9:42pm 08/23/1991 521.4001 516.26 521.06 1721200 9:42pm 08/26/1991 521.47 519.34 521.38 1122800 9:42pm 08/27/1991 522.22 519.29 521.75 1396700 9:42pm 08/28/1991 526.29 521.89 526.29 1656600 9:42pm 08/29/1991 527.71 525.34 526.39 1588000 9:42pm 08/30/1991 526.5 523.63 525.68 1294000 9:42pm 09/03/1991 526.53 520.87 520.9101 1343300 9:42pm 09/04/1991 521.6001 517.3001 517.92 1540700 9:42pm 09/05/1991 518.76 516.41 516.93 1674200 9:42pm 09/06/1991 518.29 516.44 516.94 1493300 9:42pm 09/09/1991 518.07 516.34 518.07 1058500 9:42pm 09/10/1991 518.25 511.0501 511.28 1467800 9:42pm 09/11/1991 514.8001 511.35 514.76 1518000 9:42pm 09/12/1991 521.13 516.76 521.13 1728000 9:42pm 09/13/1991 521.57 516.1501 516.71 1666300 9:42pm 09/16/1991 516.99 514.11 515.68 1375700 9:42pm 09/17/1991 516.17 513.89 515.17 1669600 9:42pm 09/18/1991 518.7201 513.82 518.5501 1332500 9:42pm 09/19/1991 523.47 519.17 522.6701 2039500 9:42pm 09/20/1991 528.17 523.98 527.19 2265100 9:42pm 09/23/1991 526.46 524.12 524.69 1588600 9:42pm 09/24/1991 526.5401 523.06 526.47 1797500 9:42pm 09/25/1991 528.42 526.01 527.82 1781200 9:42pm 09/26/1991 528.29 524.98 526.94 1723400 9:42pm 09/27/1991 529.21 523.96 524.48 1683000 9:42pm 09/30/1991 526.88 522.38 526.88 1410300 9:42pm 10/01/1991 528.85 525.88 528.51 1626800 9:42pm 10/02/1991 529.21 526.14 526.3301 1796100 9:42pm 10/03/1991 525.75 519.81 520.51 1793700 9:42pm 10/04/1991 522.65 519.92 520.4001 1512300 9:42pm 10/07/1991 519.63 515.94 516.2001 1338500 9:42pm 10/08/1991 517.25 514.81 517.25 1589600 9:42pm 10/09/1991 517.23 513.8001 513.81 1654000 9:42pm 10/10/1991 516.41 513.21 515.94 1668000 9:42pm 10/11/1991 519.16 517.16 519.0501 1450100 9:42pm 10/14/1991 525.6601 519.7901 525.6601 1170800 9:42pm 10/15/1991 534.11 526.64 534.11 1779300 9:42pm 10/16/1991 540.94 525.6601 540.94 2233300 9:42pm 10/17/1991 539.88 535.31 536.2701 2268400 9:42pm 10/18/1991 539.1501 536.92 538.9 2121300 9:42pm 10/21/1991 538.95 535.78 536.96 1581400 9:42pm 10/22/1991 539.49 536.87 537.14 1801300 9:42pm 10/23/1991 538.42 534.14 535.17 1997600 9:42pm 10/24/1991 535.43 527.63 528.75 1993600 9:42pm 10/25/1991 528.4001 524.93 525.13 1739500 9:42pm 10/28/1991 529.41 526.57 529.41 1459100 9:42pm 10/29/1991 534.53 529.87 534.51 1823500 9:42pm 10/30/1991 541.35 535.6101 541.32 2025900 9:42pm 10/31/1991 543.01 540.96 542.98 2285200 9:42pm 11/01/1991 543.6101 539.89 540.93 2054200 9:42pm 11/04/1991 540.7401 536.65 537.5 1548000 9:42pm 11/05/1991 540.3701 537.25 538.82 1769800 9:42pm 11/06/1991 540.7 537.81 539.48 1911800 9:42pm 11/07/1991 545.49 540.07 545.28 2160800 9:42pm 11/08/1991 549.26 546.38 548.08 2114300 9:42pm 11/11/1991 551.16 548.62 550.71 1536300 9:42pm 11/12/1991 555.99 551.9101 555.68 2146200 9:42pm 11/13/1991 556.22 550.95 556.17 2084900 9:42pm 11/14/1991 558.16 553 554.84 2205300 9:42pm 11/15/1991 554.52 531.22 531.29 2554800 9:42pm 11/18/1991 535.08 525.56 534.7301 2271500 9:42pm 11/19/1991 533.41 516.39 523.47 2196300 9:42pm 11/20/1991 527.92 524.2001 526.12 1729100 9:42pm 11/21/1991 530.46 526.16 530.3301 1889100 9:42pm 11/22/1991 530.89 524.07 526.46 1670800 9:42pm 11/25/1991 526.58 522.88 522.88 1423200 9:42pm 11/26/1991 525.19 517.98 522.23 1727900 9:42pm 11/27/1991 522.81 521.35 522.78 1344100 9:42pm 11/29/1991 524.26 521.71 523.9 663100 9:42pm 12/02/1991 530.9101 518.63 530.9101 1459100 9:42pm 12/03/1991 533.6001 530.94 533.34 1663800 9:42pm 12/04/1991 536.08 533.2001 535.28 1672900 9:42pm 12/05/1991 536.7 533.21 534.03 1706300 9:42pm 12/06/1991 537.53 531.63 536.3001 1718300 9:42pm 12/09/1991 538.81 534.9 535.35 1553900 9:42pm 12/10/1991 535.93 531.78 534.23 1576200 9:42pm 12/11/1991 536.7201 529.22 531.64 1744400 9:42pm 12/12/1991 536.08 532.39 536.02 1680700 9:42pm 12/13/1991 541.06 536.9 540.9 1787000 9:42pm 12/16/1991 543.92 540.45 543.7301 1484000 9:42pm 12/17/1991 544.04 539.59 539.7 1911200 9:42pm 12/18/1991 540.21 537.25 539.84 1767800 9:42pm 12/19/1991 538.16 533.7 534.53 1745800 9:42pm 12/20/1991 539.84 535.68 535.76 1892600 9:42pm 12/23/1991 543.94 535.3601 543.9 1843200 9:42pm 12/24/1991 550.9 544.22 549.56 1334500 9:42pm 12/26/1991 559.69 549.83 559.3001 1332800 9:42pm 12/27/1991 566.5401 560.14 565.71 1633700 9:42pm 12/30/1991 579.75 566.86 579.75 2240800 9:42pm 12/31/1991 586.35 578.4001 586.34 2574600 9:42pm 01/02/1992 586.45 576.13 586.45 1813800 9:42pm 01/03/1992 592.83 587.3301 592.65 2142000 9:42pm 01/06/1992 598.01 593.13 597.9 2377200 9:42pm 01/07/1992 602.5 594.3301 602.29 2622500 9:42pm 01/08/1992 610.68 598.53 610.32 3151300 9:42pm 01/09/1992 621.03 611.57 619.8001 3278200 9:42pm 01/10/1992 619.26 610.56 615.7 2594300 9:42pm 01/13/1992 617.63 613.1001 617.63 2119000 9:42pm 01/14/1992 625.76 617.9701 625.75 2680600 9:42pm 01/15/1992 631.34 625.12 630.82 2932800 9:42pm 01/16/1992 632.99 625.44 627.34 3022600 9:42pm 01/17/1992 629.48 625.12 626.85 2824900 9:42pm 01/20/1992 626.98 619.26 619.38 2096900 9:42pm 01/21/1992 611.71 604.87 604.87 2654400 9:42pm 01/22/1992 620.69 605.81 620.68 2511700 9:42pm 01/23/1992 626.85 620.83 622.86 2743700 9:42pm 01/24/1992 625.86 621.5401 624.68 2409400 9:42pm 01/27/1992 625.8001 621 621 1964500 9:42pm 01/28/1992 623.3301 619.0501 621.29 3209600 9:42pm 01/29/1992 626.32 616.28 616.31 2482400 9:42pm 01/30/1992 621.3701 615.47 621.3701 2162000 9:42pm 01/31/1992 622.3701 619.12 620.21 2261600 9:42pm 02/03/1992 623.83 619.77 623.43 1946100 9:42pm 02/04/1992 631.29 624.43 631 2261500 9:42pm 02/05/1992 637.94 632.29 636.9701 2701100 9:42pm 02/06/1992 640.75 636.25 637.6701 2442100 9:42pm 02/07/1992 640.16 631.56 634.95 2380500 9:42pm 02/10/1992 634.88 632.21 634.13 1916000 9:42pm 02/11/1992 635.12 631.83 633.3701 2143300 9:42pm 02/12/1992 644.92 633.63 644.92 2534500 9:42pm 02/13/1992 646.0901 638.3301 639.1001 2170000 9:42pm 02/14/1992 638.78 635.87 636.43 2062900 9:42pm 02/18/1992 637.25 626.4001 626.41 2187000 9:42pm 02/19/1992 625.02 619.1801 622.41 2484400 9:42pm 02/20/1992 632.58 623.83 632.23 2470900 9:42pm 02/21/1992 633.99 628.16 629.75 2468500 9:42pm 02/24/1992 630.6001 624.32 624.93 1729200 9:42pm 02/25/1992 625.81 617.08 621.4001 1945000 9:42pm 02/26/1992 632.5501 623.02 632.4001 2250900 9:42pm 02/27/1992 636.38 633.86 633.95 2055400 9:42pm 02/28/1992 636.5401 631.29 633.47 2046400 9:42pm 03/02/1992 635.47 632.4001 635.47 1769400 9:42pm 03/03/1992 637.21 634.08 634.25 2045500 9:42pm 03/04/1992 635.31 630.29 630.29 2129600 9:42pm 03/05/1992 630.26 620.99 621.9701 2219200 9:42pm 03/06/1992 621.89 613.95 615.95 1930700 9:42pm 03/09/1992 618.04 615.47 615.82 1621200 9:42pm 03/10/1992 624.21 617.3301 623.46 2005600 9:42pm 03/11/1992 623.52 616.52 617.14 1921500 9:42pm 03/12/1992 617.75 612.25 615.92 1895300 9:42pm 03/13/1992 619.8001 616.9 618.62 1656100 9:42pm 03/16/1992 618.95 615.2701 617.94 1408500 9:42pm 03/17/1992 623.44 619.14 623.2701 1737700 9:42pm 03/18/1992 626.2701 624.04 624.94 1792700 9:42pm 03/19/1992 627.35 625.34 625.96 1899700 9:42pm 03/20/1992 626.63 623.6601 624.28 1915000 9:42pm 03/23/1992 624.03 621.7201 621.83 1488600 9:42pm 03/24/1992 623.92 617.3601 618.68 1869200 9:42pm 03/25/1992 620.04 616.5401 619.48 1919500 9:42pm 03/26/1992 621.7301 614.95 615.4001 1755000 9:42pm 03/27/1992 614.63 602.53 604.6701 2039600 9:42pm 03/30/1992 606.56 601.58 602.07 1542100 9:42pm 03/31/1992 605.16 599.6001 603.77 1920500 9:42pm 04/01/1992 602.34 597.6601 602.0901 1801700 9:42pm 04/02/1992 603.17 593.42 593.82 1946400 9:42pm 04/03/1992 593.98 587.93 590.01 1939300 9:42pm 04/06/1992 596.39 590.88 596.29 1531200 9:42pm 04/07/1992 597.9701 581.48 581.6101 2100600 9:42pm 04/08/1992 579.6001 567.1501 573.68 2434700 9:42pm 04/09/1992 586.75 575.44 586.75 1987500 9:42pm 04/10/1992 592.24 584.0901 584.24 1752100 9:42pm 04/13/1992 588.1501 583.7 588.1501 1280200 9:42pm 04/14/1992 597.7901 590.1001 594.81 1956000 9:42pm 04/15/1992 600.6101 596.25 600.03 2185700 9:42pm 04/16/1992 600.21 591.6001 591.81 1984800 9:42pm 04/20/1992 590.69 575.11 577.2001 1780500 9:42pm 04/21/1992 579.04 573.07 575.0501 2017800 9:42pm 04/22/1992 579.13 574.5401 578.23 1988900 9:42pm 04/23/1992 581.0901 571.99 576.0501 2018800 9:42pm 04/24/1992 576.86 571.99 572.89 1659700 9:42pm 04/27/1992 572.4001 566.94 566.94 1621400 9:42pm 04/28/1992 566.9701 557.06 560.3301 1874800 9:42pm 04/29/1992 569.9701 561.78 569.94 1803800 9:42pm 04/30/1992 578.69 571.24 578.68 1801200 9:42pm 05/01/1992 580.9701 575.39 578.14 1472900 9:42pm 05/04/1992 584.3601 579.2001 583.5401 1442300 9:42pm 05/05/1992 588.9 583.84 588.07 1699400 9:42pm 05/06/1992 591.21 588.71 589.3601 1714200 9:42pm 05/07/1992 590.17 586.3301 587.16 1702800 9:42pm 05/08/1992 588.38 584.92 585.76 1547100 9:42pm 05/11/1992 588.14 585.92 587.13 1410700 9:42pm 05/12/1992 588.41 582.53 583.96 1623400 9:42pm 05/13/1992 584.76 582.14 582.38 1717500 9:42pm 05/14/1992 582.85 574.7201 576.46 1851800 9:42pm 05/15/1992 575.21 571.01 574.43 1428900 9:42pm 05/18/1992 578.43 575.8001 576.53 1293500 9:42pm 05/19/1992 578.28 575.04 578.0501 1566700 9:42pm 05/20/1992 580.42 578.02 580.29 1602300 9:42pm 05/21/1992 580.5501 577.38 579.1001 1758600 9:42pm 05/22/1992 581.17 578.96 580.3001 1248600 9:42pm 05/26/1992 580.43 575.2701 575.65 1267400 9:42pm 05/27/1992 577.77 575.6701 577.35 1383400 9:42pm 05/28/1992 580.64 576.1001 580.49 1532000 9:42pm 05/29/1992 585.96 581.34 585.31 1886300 9:42pm 06/01/1992 588.38 582.13 588.3701 1415700 9:42pm 06/02/1992 590.25 587.64 589.1801 1649600 9:42pm 06/03/1992 591.07 587.9701 589.93 1718600 9:42pm 06/04/1992 590.56 588.14 588.26 1681200 9:42pm 06/05/1992 589.47 584.23 585.43 1683900 9:42pm 06/08/1992 585.3701 581.5 582.01 1290500 9:42pm 06/09/1992 583.04 572.24 573.8001 1822200 9:42pm 06/10/1992 574.69 569.59 569.71 1570300 9:42pm 06/11/1992 569.75 566.7901 567.68 1601500 9:42pm 06/12/1992 571.64 569.21 569.52 1495100 9:42pm 06/15/1992 570.7201 567.98 569.01 1323600 9:42pm 06/16/1992 569.6101 564.06 564.07 1631800 9:42pm 06/17/1992 563.9101 552.86 553.24 1905700 9:42pm 06/18/1992 553.46 548.5501 549.17 1878600 9:42pm 06/19/1992 554.3001 550.8001 554.2001 1775700 9:42pm 06/22/1992 553.21 546.01 549.7301 1511900 9:42pm 06/23/1992 554.95 551.63 553.3601 1656700 9:42pm 06/24/1992 553.9 551.1501 551.39 1523300 9:42pm 06/25/1992 552.86 546.23 548.2001 1712200 9:42pm 06/26/1992 548.22 545.95 547.84 1501100 9:42pm 06/29/1992 558.81 549.03 558.8001 1595200 9:42pm 06/30/1992 563.98 559.32 563.6001 1951900 9:42pm 07/01/1992 569.0501 563.24 568.99 1860800 9:42pm 07/02/1992 571.19 562.83 563.35 1946500 9:42pm 07/06/1992 563.3301 560.1801 563.17 1347700 9:42pm 07/07/1992 565.01 556.96 557.41 1744100 9:42pm 07/08/1992 557.62 553.76 557.57 1616500 9:42pm 07/09/1992 564.75 558.64 564.75 1758400 9:42pm 07/10/1992 568.57 564.58 567.8001 1515100 9:42pm 07/13/1992 571.08 567.71 570.22 1329300 9:42pm 07/14/1992 575.38 570.64 575.21 1672000 9:42pm 07/15/1992 577.14 575.02 575.47 1693800 9:42pm 07/16/1992 576.19 572.41 576.19 1726900 9:42pm 07/17/1992 574.56 567.7401 570.52 1467700 9:42pm 07/20/1992 567.38 560.76 564.28 1178300 9:42pm 07/21/1992 569.29 565.77 568.63 1553200 9:42pm 07/22/1992 567.34 563.6101 563.88 1683500 9:42pm 07/23/1992 565.7301 563.5 565.24 1645600 9:42pm 07/24/1992 566.34 562.63 565.6101 1677900 9:42pm 07/27/1992 565.96 564.1501 564.7301 1281300 9:42pm 07/28/1992 571.65 565.68 571.63 1733100 9:42pm 07/29/1992 577.56 572.7301 577.49 2109400 9:42pm 07/30/1992 578.86 575.95 578.8001 1687500 9:42pm 07/31/1992 581.01 577.88 580.83 1687900 9:42pm 08/03/1992 582.63 579.57 582.3601 1413000 9:42pm 08/04/1992 583.84 580.35 581.32 1684900 9:42pm 08/05/1992 580.93 576.26 576.87 1637800 9:42pm 08/06/1992 576.13 572.98 574.02 1568300 9:42pm 08/07/1992 576.7301 572.47 573.7401 1496800 9:42pm 08/10/1992 574.3001 572.1801 573.14 1204500 9:42pm 08/11/1992 574.58 570.03 571.6001 1451400 9:42pm 08/12/1992 573.06 570.8001 570.85 1441500 9:42pm 08/13/1992 572.44 570.57 570.99 1431800 9:42pm 08/14/1992 573.1801 571 573.1801 1456500 9:42pm 08/17/1992 573.6101 571.6701 572.47 1325600 9:42pm 08/18/1992 572.45 570.1501 570.87 1403400 9:42pm 08/19/1992 571.68 567.6101 567.6101 1561400 9:42pm 08/20/1992 568.56 565.98 567.86 1554900 9:42pm 08/21/1992 570.6601 562.42 563.7 1673000 9:42pm 08/24/1992 561.89 554.94 555.39 1384600 9:42pm 08/25/1992 555.03 550.3601 554.22 1524100 9:42pm 08/26/1992 559.04 554.93 558.8001 1458700 9:42pm 08/27/1992 564.2701 561.11 563.2701 1554900 9:42pm 08/28/1992 563.9 562.31 563.56 1271100 9:42pm 08/31/1992 564.08 561.3601 563.12 1335300 9:42pm 09/01/1992 565.64 562.3601 565.6101 1568700 9:42pm 09/02/1992 571.47 565.7401 571.25 1703300 9:42pm 09/03/1992 575.7901 572.22 574.88 1865000 9:42pm 09/04/1992 574.76 572.65 573.44 1223800 9:42pm 09/08/1992 573.04 569.51 571.17 1238800 9:42pm 09/09/1992 575.04 571 574.89 1702900 9:42pm 09/10/1992 581.2701 575.13 581.24 2009400 9:42pm 09/11/1992 584.01 581.3601 583.01 1883300 9:42pm 09/14/1992 594.21 586.1501 594.21 2270000 9:42pm 09/15/1992 592.53 586.39 587.86 1830100 9:42pm 09/16/1992 588.03 582.16 585.89 1815100 9:42pm 09/17/1992 589.21 586.7 587.82 1831600 9:42pm 09/18/1992 589.13 586.51 589.12 1994200 9:42pm 09/21/1992 588.9 586.59 588.58 1594600 9:42pm 09/22/1992 588.86 582.2701 583 2049200 9:42pm 09/23/1992 583.43 580.34 582.96 1932400 9:42pm 09/24/1992 586.04 583.5501 585.93 1806900 9:42pm 09/25/1992 586.56 574.7401 577.2001 1984900 9:42pm 09/28/1992 575.63 573.14 575.34 1243600 9:42pm 09/29/1992 577.78 574.7 577.63 1588600 9:42pm 09/30/1992 583.29 578.08 583.2701 1871300 9:42pm 10/01/1992 582.48 577.83 578.3301 1851300 9:42pm 10/02/1992 578.19 571.41 571.63 1699600 9:42pm 10/05/1992 569.21 551.7201 565.21 2236900 9:42pm 10/06/1992 571.3001 565.62 570.5501 1955400 9:42pm 10/07/1992 573.7901 568.85 569.2001 1565200 9:42pm 10/08/1992 574.56 570.46 573.88 1978500 9:42pm 10/09/1992 574.1501 569.5 570.52 1702400 9:42pm 10/12/1992 573.95 570.84 573.84 1278500 9:42pm 10/13/1992 577.7401 574.16 576.44 1675600 9:42pm 10/14/1992 578.3301 574.7401 576.22 1756900 9:42pm 10/15/1992 578.69 573.89 578.64 1737800 9:42pm 10/16/1992 582.6101 577.62 582.6101 1838300 9:42pm 10/19/1992 590.7301 582.34 590.6701 1981300 9:42pm 10/20/1992 595.75 591.39 592.7 2323600 9:42pm 10/21/1992 597.3701 593.14 597.1501 2220500 9:42pm 10/22/1992 597.71 594.89 597.12 2297500 9:42pm 10/23/1992 599.0901 596.7401 597.3001 2292400 9:42pm 10/26/1992 599 595.82 598.92 1688000 9:42pm 10/27/1992 600.44 595.1001 596.95 2025700 9:42pm 10/28/1992 601.5401 596.12 601.39 2086000 9:42pm 10/29/1992 606.3701 602.64 605.82 2114700 9:42pm 10/30/1992 606.58 602.43 605.17 1930800 9:42pm 11/02/1992 607.59 603.62 607.57 1793500 9:42pm 11/03/1992 608.31 603.6001 604.58 1873700 9:42pm 11/04/1992 606.31 603.31 605.52 1895300 9:42pm 11/05/1992 614.16 605.39 614.08 2384500 9:42pm 11/06/1992 616.9701 612.7 616.82 2291500 9:42pm 11/09/1992 622.48 616.01 622.0501 2454300 9:42pm 11/10/1992 628.1501 622.7301 627.76 2621600 9:42pm 11/11/1992 635.11 628.26 634.92 2732400 9:42pm 11/12/1992 637.0901 633.34 634.3701 2594700 9:42pm 11/13/1992 637.16 633.06 637.16 2014700 9:42pm 11/16/1992 637.5401 633.47 634.01 1880800 9:42pm 11/17/1992 634.1501 626.5501 627.07 2243200 9:42pm 11/18/1992 635.06 627.12 634.86 2332600 9:42pm 11/19/1992 639.84 635.84 638.57 2582500 9:42pm 11/20/1992 642.96 638.6701 642.6001 2480400 9:42pm 11/23/1992 642.16 636.64 638.84 2081400 9:42pm 11/24/1992 646.5 639.81 645.94 2449200 9:42pm 11/25/1992 648.3301 646.24 648.3301 2222700 9:42pm 11/27/1992 650.64 648.57 649.49 939300 9:42pm 11/30/1992 652.75 648.84 652.7301 2178000 9:42pm 12/01/1992 654.2701 650.2701 653.95 2371200 9:42pm 12/02/1992 654.69 651.3701 652.9101 2431800 9:42pm 12/03/1992 656.81 651.39 656.3601 2390300 9:42pm 12/04/1992 661.92 656.85 661.6001 2611100 9:42pm 12/07/1992 666.5501 661.8001 666.53 2262700 9:42pm 12/08/1992 667.98 664.63 667.12 2747000 9:42pm 12/09/1992 667.69 662.4001 663.92 2698700 9:42pm 12/10/1992 662.96 656.43 658.93 2413500 9:42pm 12/11/1992 657.45 654.62 655.7901 2131700 9:42pm 12/14/1992 657.0901 654.6601 654.7301 1945000 9:42pm 12/15/1992 653.89 648.75 650.75 2489300 9:42pm 12/16/1992 652.7901 648.98 649.63 2582700 9:42pm 12/17/1992 658.52 650.2701 658.46 2479400 9:42pm 12/18/1992 662.29 659.42 661.29 2440600 9:42pm 12/21/1992 662.63 660.01 662.46 2029100 9:42pm 12/22/1992 664.13 658.43 660.84 2477000 9:42pm 12/23/1992 662.9701 660.69 662.96 2528900 9:42pm 12/24/1992 665.98 662.77 665.88 1062600 9:42pm 12/28/1992 666.39 663.87 666.25 1440700 9:42pm 12/29/1992 671.1801 666.9101 669.01 1997100 9:42pm 12/30/1992 671.86 668.57 671.85 1934800 9:42pm 12/31/1992 676.95 672.1001 676.95 2031900 9:42pm 01/04/1993 676.78 671.42 671.8001 1888700 9:42pm 01/05/1993 674.35 670.51 674.34 2294000 9:42pm 01/06/1993 681.89 676.7301 681.85 2700200 9:42pm 01/07/1993 685.3001 677.82 678.21 2969300 9:42pm 01/08/1993 677.86 672.68 677.21 2328200 9:42pm 01/11/1993 682.44 676.2001 682.4001 1957400 9:42pm 01/12/1993 682.9 677.0901 679.45 2337700 9:42pm 01/13/1993 686.9701 677.62 686.78 2447000 9:42pm 01/14/1993 695.81 688.2001 695.7 2869600 9:42pm 01/15/1993 699.23 691.68 697.1501 2954400 9:42pm 01/18/1993 698.29 694.45 698.13 2407400 9:42pm 01/19/1993 699.6701 695.7401 696.81 2778900 9:42pm 01/20/1993 699.19 695.94 697.44 2713200 9:42pm 01/21/1993 701.08 695.58 700.77 2813300 9:42pm 01/22/1993 703.71 700.3701 701.63 2947200 9:42pm 01/25/1993 708.5 702 706.95 2645900 9:42pm 01/26/1993 711.03 706.3601 707.16 2963400 9:42pm 01/27/1993 707.02 694.96 697.9 2817200 9:42pm 01/28/1993 697.6701 692.94 694.6701 2672100 9:42pm 01/29/1993 697.1801 693.84 696.34 2369500 9:42pm 02/01/1993 702.14 696.77 701.77 2139400 9:42pm 02/02/1993 705.13 700.98 705.12 2540800 9:42pm 02/03/1993 709.34 706.03 708.6701 2917300 9:42pm 02/04/1993 711.28 706.7401 708.85 2846600 9:42pm 02/05/1993 708.25 696.76 700.98 2932100 9:42pm 02/08/1993 702.23 697.6001 698.44 2220700 9:42pm 02/09/1993 700.7301 691.3001 692.21 2769800 9:42pm 02/10/1993 696.35 692.51 695.02 2594100 9:42pm 02/11/1993 697.53 695.28 695.88 2357700 9:42pm 02/12/1993 696.64 690.4001 690.5401 2146000 9:42pm 02/16/1993 689.17 663.42 665.39 3037200 9:42pm 02/17/1993 665.88 655.7201 659.43 2755200 9:42pm 02/18/1993 669 657.22 662.45 2986200 9:42pm 02/19/1993 666.17 661.1801 663.6101 2433000 9:42pm 02/22/1993 663.5 652.19 652.42 2774400 9:42pm 02/23/1993 654.9 647.7901 651.4001 2709200 9:42pm 02/24/1993 662.6601 649.3701 662.46 2809200 9:42pm 02/25/1993 667.2001 659.12 667.07 2593900 9:42pm 02/26/1993 670.94 666.49 670.77 2173300 9:42pm 03/01/1993 672.94 668.9 669.51 1860400 9:42pm 03/02/1993 677.87 668.7401 677.7201 2070800 9:42pm 03/03/1993 683.92 678.43 683.92 2373800 9:42pm 03/04/1993 683.29 677.6001 680.7301 2320500 9:42pm 03/05/1993 683.35 678.6601 681.3701 2142400 9:42pm 03/08/1993 687.7201 681.7201 687.23 2199400 9:42pm 03/09/1993 690.43 687.39 688.96 2322700 9:42pm 03/10/1993 693.04 688.08 692.87 2452000 9:42pm 03/11/1993 695.99 693.45 694.28 2470700 9:42pm 03/12/1993 692.9 686.89 692.78 2883000 9:42pm 03/15/1993 695.56 693.12 695.21 1875800 9:42pm 03/16/1993 697.41 695.07 695.47 2292700 9:42pm 03/17/1993 694.94 686.63 687.4001 2450900 9:42pm 03/18/1993 690.04 687.25 687.41 2317100 9:42pm 03/19/1993 689.82 682.7201 682.7201 2356400 9:42pm 03/22/1993 681.62 674.49 676.62 2130300 9:42pm 03/23/1993 679.8001 674.8001 675.04 2261500 9:42pm 03/24/1993 676.56 671.68 674.3601 2433300 9:42pm 03/25/1993 681.46 675.31 681.01 2193000 9:42pm 03/26/1993 683.7401 680.01 681.5401 2045100 9:42pm 03/29/1993 684.11 680.7401 680.76 1944800 9:42pm 03/30/1993 686.25 682.01 686.25 1215700 9:42pm 03/31/1993 692.56 687.8001 690.13 2579200 9:42pm 04/01/1993 691.1501 685.95 686.64 2466900 9:42pm 04/02/1993 683.9 669.83 669.85 2792600 9:42pm 04/05/1993 671.69 667.31 670.71 1908400 9:42pm 04/06/1993 673.63 663.9101 664.14 2175300 9:42pm 04/07/1993 669.08 664 668.88 2125400 9:42pm 04/08/1993 669.35 665.3001 666.3301 2208800 9:42pm 04/12/1993 673.6701 668.2701 673.12 2141500 9:42pm 04/13/1993 678.06 673.41 673.83 2569500 9:42pm 04/14/1993 674.25 672.21 673.94 2431100 9:42pm 04/15/1993 673.13 668.4001 670.32 2469500 9:42pm 04/16/1993 671.08 666.1801 666.78 2267800 9:42pm 04/19/1993 667.22 660.08 663.03 2228500 9:42pm 04/20/1993 664.17 657.84 661.9701 2513200 9:42pm 04/21/1993 664.59 660.22 664.04 2484400 9:42pm 04/22/1993 668.53 662.35 663.51 2637800 9:42pm 04/23/1993 664.08 657.8001 658.41 2433900 9:42pm 04/26/1993 658.3301 645.76 645.87 2123200 9:42pm 04/27/1993 652.65 644.71 652.52 2367900 9:42pm 04/28/1993 658.17 654.04 658.16 2205100 9:42pm 04/29/1993 658.7901 654.38 658.45 2049600 9:42pm 04/30/1993 664.92 659.68 661.42 2269600 9:42pm 05/03/1993 666.7401 661.43 666.71 2023300 9:42pm 05/04/1993 678.34 669.38 678.16 2687700 9:42pm 05/05/1993 683.81 676.62 683.26 2891900 9:42pm 05/06/1993 684.38 679.03 680.04 2602200 9:42pm 05/07/1993 682.44 679.42 681.44 2261100 9:42pm 05/10/1993 684.2001 682.22 682.82 2064500 9:42pm 05/11/1993 683.32 680.21 683.06 2232700 9:42pm 05/12/1993 683 680.62 681.69 2463700 9:42pm 05/13/1993 680.86 674.23 675.64 2625300 9:42pm 05/14/1993 676.38 673.7301 676.3701 2291700 9:42pm 05/17/1993 678.69 675.7301 677.96 2099000 9:42pm 05/18/1993 680.95 678.01 680.78 2777100 9:42pm 05/19/1993 690.46 678.89 690.43 3183100 9:42pm 05/20/1993 697.9 691.63 697.43 3432300 9:42pm 05/21/1993 696.87 692.48 694.29 2781800 9:42pm 05/24/1993 696.32 691.28 694.69 2052200 9:42pm 05/25/1993 695.08 692.7201 695.04 2525700 9:42pm 05/26/1993 704.0901 694.7901 704.0901 2933900 9:42pm 05/27/1993 707.0501 703.57 704.59 2777900 9:42pm 05/28/1993 704.01 695.11 700.53 2357500 9:42pm 06/01/1993 706.24 700.07 704.28 2367800 9:42pm 06/02/1993 706.52 702.95 705.86 2743200 9:42pm 06/03/1993 706.63 702.68 706.22 2600800 9:42pm 06/04/1993 704.57 701.0501 702.01 2518800 9:42pm 06/07/1993 703.69 694.45 694.6101 2478600 9:42pm 06/08/1993 693.14 686.1501 687.7401 2623100 9:42pm 06/09/1993 691.39 686.35 689.24 2630500 9:42pm 06/10/1993 689.51 685.69 688.0501 2422800 9:42pm 06/11/1993 693.63 690.25 693.19 2352100 9:42pm 06/14/1993 697.46 694.1501 696.41 2084300 9:42pm 06/15/1993 699.52 696.13 697.34 2367900 9:42pm 06/16/1993 698.2701 693.1801 696.25 2399000 9:42pm 06/17/1993 697.17 694.4001 695.94 2454400 9:42pm 06/18/1993 697.47 689.59 689.59 2499200 9:42pm 06/21/1993 690.76 687.06 688.7401 2084700 9:42pm 06/22/1993 689.9 685.98 686.77 2581700 9:42pm 06/23/1993 687.46 683.9701 684.7901 2599500 9:42pm 06/24/1993 689.13 682.89 688.7201 2271500 9:42pm 06/25/1993 695.69 689.6601 694.81 2193600 9:42pm 06/28/1993 702.84 696.21 702.84 2270100 9:42pm 06/29/1993 704.43 699.87 701.07 2510500 9:42pm 06/30/1993 705.42 702.13 703.95 2659000 9:42pm 07/01/1993 704.42 700.76 703.59 2257900 9:42pm 07/02/1993 704.6601 701.69 704.49 1825400 9:42pm 07/06/1993 705.92 700.88 702.22 1993700 9:42pm 07/07/1993 700.19 697.3701 698.7901 2360100 9:42pm 07/08/1993 702.75 698.31 702.71 2546700 9:42pm 07/09/1993 705.96 701.5 705.81 2137300 9:42pm 07/12/1993 707.93 704.96 707.6701 2025200 9:42pm 07/13/1993 709.08 707.13 708.47 2565300 9:42pm 07/14/1993 713.96 707.87 712.49 2905600 9:42pm 07/15/1993 712.1801 708.0901 708.69 3002200 9:42pm 07/16/1993 707.94 698.85 699.7301 2828800 9:42pm 07/19/1993 699.64 694.53 695.83 2396200 9:42pm 07/20/1993 701.96 695.6601 701.9 2616500 9:42pm 07/21/1993 701.45 698.6101 700.08 2559300 9:42pm 07/22/1993 701.39 694.7401 695.52 2568200 9:42pm 07/23/1993 700.64 696.5401 700.24 2375800 9:42pm 07/26/1993 705.41 700.53 704.5401 2261500 9:42pm 07/27/1993 704.99 699.82 701 2714900 9:42pm 07/28/1993 705.69 701.6001 705.59 2653400 9:42pm 07/29/1993 708.65 706.29 707.24 2752000 9:42pm 07/30/1993 706.5401 702.3701 704.7 2567000 9:42pm 08/02/1993 708.12 705.06 707.6601 2243500 9:42pm 08/03/1993 709.86 707.87 709.01 2475200 9:42pm 08/04/1993 713.9701 708.44 713.7901 2533800 9:42pm 08/05/1993 715.83 713.81 715.5 2698200 9:42pm 08/06/1993 718.3601 715.9101 718.08 2511100 9:42pm 08/09/1993 720.95 717.41 718.49 2361800 9:42pm 08/10/1993 718.9 716.14 717.08 2608600 9:42pm 08/11/1993 718.81 717.65 718.77 2918000 9:42pm 08/12/1993 721.51 715.08 717.12 2712900 9:42pm 08/13/1993 718.28 716.5501 718.26 2335900 9:42pm 08/16/1993 727 720 726.89 2456000 9:42pm 08/17/1993 731.02 727.1001 731.01 2735300 9:42pm 08/18/1993 737.29 732.98 734.83 2331800 9:42pm 08/19/1993 734.3701 730.01 730.48 2891700 9:42pm 08/20/1993 731.35 729.04 730.96 2603800 9:42pm 08/23/1993 731.24 729.3601 730.86 2269300 9:42pm 08/24/1993 735.49 730.6601 735.14 2833800 9:42pm 08/25/1993 737.45 732.41 733.6601 3272300 9:42pm 08/26/1993 732.9701 727.6101 731.39 2904500 9:42pm 08/27/1993 734.0901 730.88 734.07 2473400 9:42pm 08/30/1993 738.42 734.69 737.38 2250700 9:42pm 08/31/1993 742.9101 738.42 742.84 2699000 9:42pm 09/01/1993 746.41 742.21 746.1501 2813600 9:42pm 09/02/1993 749.4001 747.19 748.65 2947800 9:42pm 09/03/1993 749.7201 746.69 749.71 2187000 9:42pm 09/07/1993 749.5401 738.42 739.35 2442200 9:42pm 09/08/1993 737.5401 724.48 730.7301 3075200 9:42pm 09/09/1993 737.89 731.63 737.71 2655000 9:42pm 09/10/1993 744.63 739.23 744.31 2542000 9:42pm 09/13/1993 745.42 740.08 740.32 2303300 9:42pm 09/14/1993 737.41 729.68 732.64 2667500 9:42pm 09/15/1993 739.62 730.48 739.5501 2854600 9:42pm 09/16/1993 740.65 738.07 739.8001 2201500 9:42pm 09/17/1993 741.6001 736.83 740.11 2631700 9:42pm 09/20/1993 744.41 739.88 740.21 2288500 9:42pm 09/21/1993 741.5501 730.1501 733.56 2848100 9:42pm 09/22/1993 745.5401 735.7201 745.5401 2893600 9:42pm 09/23/1993 752.4001 746.5501 752.26 3340400 9:42pm 09/24/1993 754.6701 751.78 754.65 3099900 9:42pm 09/27/1993 760 756.45 759.95 2665600 9:42pm 09/28/1993 763.68 759.21 763.6601 2834000 9:42pm 09/29/1993 766.57 762.22 763.17 3413200 9:42pm 09/30/1993 763.02 759.9 762.78 3062100 9:42pm 10/01/1993 763.53 761.1501 763.23 2900200 9:42pm 10/04/1993 765.5 762.88 764.84 2375000 9:42pm 10/05/1993 767.45 759.6701 762.2701 3064300 9:42pm 10/06/1993 767.3601 763.11 764.77 2979400 9:42pm 10/07/1993 765.5401 761.2701 762.49 2941900 9:42pm 10/08/1993 765.07 758.9 764.2701 2814000 9:42pm 10/11/1993 767.84 764.47 767.65 2511200 9:42pm 10/12/1993 772.82 770.23 772.46 3163100 9:42pm 10/13/1993 779.01 774.2001 778.9701 4153600 9:42pm 10/14/1993 785.95 780.28 785.41 3827500 9:42pm 10/15/1993 791.2001 785.5501 787.42 3688000 9:42pm 10/18/1993 789.22 782.6001 782.9101 3437200 9:42pm 10/19/1993 782.3301 767.77 768.71 3787200 9:42pm 10/20/1993 772.0901 766.96 768.25 3369100 9:42pm 10/21/1993 771.3301 765.75 771.28 3385700 9:42pm 10/22/1993 776.82 771.26 772.68 3617400 9:42pm 10/25/1993 774.3601 767.7901 769.75 2844600 9:42pm 10/26/1993 770.48 763.06 765.46 2959000 9:42pm 10/27/1993 772.08 765.93 771.88 3021500 9:42pm 10/28/1993 776.7901 770.87 773.49 3121400 9:42pm 10/29/1993 779.58 773.75 779.26 3046600 9:42pm 11/01/1993 784.03 779.3001 783.77 2731300 9:42pm 11/02/1993 785.6601 779.8001 785.6601 3246600 9:42pm 11/03/1993 786.1001 771.65 772.95 3488100 9:42pm 11/04/1993 772.56 756.59 757.26 3278800 9:42pm 11/05/1993 762.99 748.59 762.99 3336800 9:42pm 11/08/1993 768.03 761.34 766.21 2536400 9:42pm 11/09/1993 774.42 769.47 769.84 3167700 9:42pm 11/10/1993 776.77 770.01 776.5 3038500 9:42pm 11/11/1993 780.86 777.45 778.98 3187400 9:42pm 11/12/1993 780.71 777.96 779.32 3077500 9:42pm 11/15/1993 780.02 772.1501 772.45 2711400 9:42pm 11/16/1993 772.77 767.16 771.69 3126900 9:42pm 11/17/1993 773.28 761.28 762.3601 3596500 9:42pm 11/18/1993 763.31 753.58 754.34 3720600 9:42pm 11/19/1993 755.32 750.22 751.56 3911100 9:42pm 11/22/1993 749.38 737.6701 738.13 3021400 9:42pm 11/23/1993 746.87 740.1801 746.82 2795500 9:42pm 11/24/1993 753.19 748.0901 753.1801 2403700 9:42pm 11/26/1993 755.02 753.6001 754.87 802900 9:42pm 11/29/1993 756.4001 751.39 751.5401 2431300 9:42pm 11/30/1993 755.11 748.68 754.39 2858400 9:42pm 12/01/1993 764.24 757.4001 763.81 3238800 9:42pm 12/02/1993 766.7301 762.2701 766.7301 2991300 9:42pm 12/03/1993 772.24 768.57 772.22 3278700 9:42pm 12/06/1993 771.44 765.6101 771.0901 2926600 9:42pm 12/07/1993 771.93 767.77 769.35 2988400 9:42pm 12/08/1993 768.13 765.99 767.89 2934400 9:42pm 12/09/1993 766.4001 760.51 761.49 3027900 9:42pm 12/10/1993 761.84 758.1001 760.7401 3082500 9:42pm 12/13/1993 760.95 757.31 759.7201 2700100 9:42pm 12/14/1993 760.1801 750.96 751.47 3048800 9:42pm 12/15/1993 753.12 750.3001 752.9701 2876000 9:42pm 12/16/1993 756.34 753.2001 755.53 2869700 9:42pm 12/17/1993 760.12 757.17 759.23 3106300 9:42pm 12/20/1993 760.58 758.6001 760.1501 2661800 9:42pm 12/21/1993 774.04 754.63 755.63 2912000 9:42pm 12/22/1993 756.7 752.34 756.07 3016600 9:42pm 12/23/1993 759.1801 756.88 758.7 2460500 9:42pm 12/27/1993 761.0901 758.1501 761.06 1825500 9:42pm 12/28/1993 764.57 760.25 764.56 2476100 9:42pm 12/29/1993 768.48 763.6001 768.48 2663900 9:42pm 12/30/1993 771.28 767.7 771.08 2626900 9:42pm 12/31/1993 776.87 770.29 776.8001 2538500 9:42pm 01/03/1994 777.29 768.41 770.76 2530200 9:42pm 01/04/1994 774.78 771.02 774.28 2986000 9:42pm 01/05/1994 778.21 773.69 778.0501 3498800 9:42pm 01/06/1994 781.21 778.25 780.41 3492100 9:42pm 01/07/1994 783.39 778.2001 782.94 3300600 9:42pm 01/10/1994 787.49 782.92 786.69 3133500 9:42pm 01/11/1994 787.32 784.34 785.52 3219300 9:42pm 01/12/1994 788.43 782.68 786.87 3225400 9:42pm 01/13/1994 787.85 783.9701 787.81 2901100 9:42pm 01/14/1994 793.14 788.78 792.31 2996600 9:42pm 01/17/1994 792.7401 790.83 792.1801 2434500 9:42pm 01/18/1994 793.17 791.26 793.02 3194400 9:42pm 01/19/1994 792.08 787.32 789.28 3378700 9:42pm 01/20/1994 793.03 789.84 793.03 3401700 9:42pm 01/21/1994 794.65 792.59 794.28 3494300 9:42pm 01/24/1994 794.42 789.88 790.65 3038800 9:42pm 01/25/1994 791.21 783.53 786.39 3523500 9:42pm 01/26/1994 789.5 784.87 788.8001 3164900 9:42pm 01/27/1994 793.32 788.46 792.88 3144900 9:42pm 01/28/1994 796.5401 793.6001 796.53 3474900 9:42pm 01/31/1994 800.63 797.2001 800.47 3299200 9:42pm 02/01/1994 799.99 794.92 797.24 3397500 9:42pm 02/02/1994 799.69 796.7201 799.57 3349500 9:42pm 02/03/1994 798.9101 794.85 797.7901 3316200 9:42pm 02/04/1994 797.83 777.1801 777.28 3760300 9:42pm 02/07/1994 779.32 767.3001 779.2001 3700200 9:42pm 02/08/1994 783.08 777.77 782.7 3099400 9:42pm 02/09/1994 787.52 783.12 786.53 3301900 9:42pm 02/10/1994 788.48 782.7201 783.42 3392900 9:42pm 02/11/1994 783.13 778.3301 781.39 2081900 9:42pm 02/14/1994 785.88 782.16 785.45 2825100 9:42pm 02/15/1994 790.58 785.62 790.12 2966400 9:42pm 02/16/1994 793.46 790.25 792.62 3385000 9:42pm 02/17/1994 796.21 788.69 790.24 3548100 9:42pm 02/18/1994 792.3601 784.9101 788.85 3006300 9:42pm 02/22/1994 791.21 785.81 791.1501 2632700 9:42pm 02/23/1994 793.12 788.51 789.11 2954700 9:42pm 02/24/1994 786.1801 777.69 779.44 3489500 9:42pm 02/25/1994 783.8001 779.83 783.78 2856500 9:42pm 02/28/1994 792.93 785.62 792.5 2875500 9:42pm 03/01/1994 793.42 783.58 788.64 3073100 9:42pm 03/02/1994 783.52 772.03 783.47 3266400 9:42pm 03/03/1994 786.9701 783.7901 784.58 3183600 9:42pm 03/04/1994 790.88 785.3601 790.5501 3181800 9:42pm 03/07/1994 795.71 792.06 795.0501 3032400 9:42pm 03/08/1994 795.3601 790.3601 792.12 3046600 9:42pm 03/09/1994 794.76 789.29 793.0501 3169000 9:42pm 03/10/1994 795.04 787.01 789.0901 3267900 9:42pm 03/11/1994 789.69 786.3001 789.2001 2792500 9:42pm 03/14/1994 793.24 789.71 792.8001 2655000 9:42pm 03/15/1994 795.65 792.44 793.52 3030800 9:42pm 03/16/1994 799.02 794.46 798.99 3380100 9:42pm 03/17/1994 804.31 800.06 803.85 3242700 9:42pm 03/18/1994 804.43 799.19 803.93 3114500 9:42pm 03/21/1994 803.39 797.12 797.3001 2615500 9:42pm 03/22/1994 797.49 794.86 796.34 3052300 9:42pm 03/23/1994 799.29 796.28 797.51 3341500 9:42pm 03/24/1994 796.85 783.28 786.68 3735000 9:42pm 03/25/1994 787.69 783.38 783.45 2812900 9:42pm 03/28/1994 784.64 767.46 772.5 3009200 9:42pm 03/29/1994 773.41 755.29 755.29 3095600 9:42pm 03/30/1994 753.2701 741.8001 744.9101 3981900 9:42pm 03/31/1994 747.7 731.85 743.46 4139500 9:42pm 04/04/1994 737.13 721.6101 727.41 3137200 9:42pm 04/05/1994 751.08 731.95 750.95 3308100 9:42pm 04/06/1994 752.45 745.39 750.7201 2938200 9:42pm 04/07/1994 755.3001 750.46 755.17 2846900 9:42pm 04/08/1994 755.35 746.0901 748.71 2688200 9:42pm 04/11/1994 749.45 746.2701 748.11 2381700 9:42pm 04/12/1994 747.83 738.02 739.22 2907600 9:42pm 04/13/1994 741.59 723.95 727.38 3433600 9:42pm 04/14/1994 730.7 721.57 727.31 3131000 9:42pm 04/15/1994 729.98 726.88 727.9701 2789200 9:42pm 04/18/1994 731.28 719.7201 720.45 2465800 9:42pm 04/19/1994 723.25 709.1001 712.85 3281900 9:42pm 04/20/1994 717.7201 703.4001 705.52 3353400 9:42pm 04/21/1994 718.7401 707.11 718.7401 3412300 9:42pm 04/22/1994 724.23 720.07 722.56 3195400 9:42pm 04/25/1994 731.11 723.56 730.8001 2382900 9:42pm 04/26/1994 734.38 731.31 734.21 2855400 9:42pm 04/28/1994 736.22 730.96 731.69 3086900 9:42pm 04/29/1994 734.3701 728.59 733.84 2638100 9:42pm 05/02/1994 740.94 732.7201 740.68 2540800 9:42pm 05/03/1994 742.46 736.25 739.3701 3020800 9:42pm 05/04/1994 741.46 737.43 740.3001 2788200 9:42pm 05/05/1994 742.43 739.92 740.5501 2753700 9:42pm 05/06/1994 737.4001 730.02 732.86 2495100 9:42pm 05/09/1994 731.7301 722.49 722.96 2238400 9:42pm 05/10/1994 729.3301 724.08 725 3000400 9:42pm 05/11/1994 725.59 716.6101 717 3122800 9:42pm 05/12/1994 722.16 718.98 719.6101 2707100 9:42pm 05/13/1994 720.14 713.25 716.92 3187300 9:42pm 05/16/1994 716.96 711.0901 711.9101 2335600 9:42pm 05/17/1994 712.14 703.84 711.52 3181700 9:42pm 05/18/1994 722.58 714.62 721.9 3054900 9:42pm 05/19/1994 728.95 722.52 727.31 3357500 9:42pm 05/20/1994 727.3301 725.06 726.7 2836200 9:42pm 05/23/1994 728.11 723.02 724.95 2307000 9:42pm 05/24/1994 732.02 726.58 731.47 2795700 9:42pm 05/25/1994 732.9 727.51 732.07 2741800 9:42pm 05/26/1994 734.43 730.14 731.64 2767200 9:42pm 05/27/1994 733.59 729.3701 733.14 2055200 9:42pm 05/31/1994 735.42 730.5 735.19 2144300 9:42pm 06/01/1994 735.99 730.57 735.52 3003400 9:42pm 06/02/1994 739.7301 735.63 739.5 2978200 9:42pm 06/03/1994 743.69 729.7401 742.38 2790000 9:42pm 06/06/1994 744.94 741.94 743.43 2883700 9:42pm 06/07/1994 742.6701 738.95 739.3001 2555500 9:42pm 06/08/1994 740.3301 728.7 729.7901 3260700 9:42pm 06/09/1994 730.43 727.19 728.88 2830800 9:42pm 06/10/1994 734.51 729.84 734.25 2543100 9:42pm 06/13/1994 734.5401 731.64 731.7 2131100 9:42pm 06/14/1994 736.4001 733.52 735.98 2808900 9:42pm 06/15/1994 738.39 734.45 735.84 2652800 9:42pm 06/16/1994 735.7401 733.21 734.9701 2553700 9:42pm 06/17/1994 735.78 728.84 729.35 2784700 9:42pm 06/20/1994 726.45 718.2701 718.85 2341700 9:42pm 06/21/1994 716.42 706.02 708.7901 2965100 9:42pm 06/22/1994 714.6701 710.52 712.7401 2637000 9:42pm 06/23/1994 714.01 700.24 700.85 3103100 9:42pm 06/24/1994 699.78 693.3001 693.7901 2824600 9:42pm 06/27/1994 702.93 690.95 702.68 2412300 9:42pm 06/28/1994 706.99 698.4001 702.0501 2600900 9:42pm 06/29/1994 707.96 702.51 704.01 2682400 9:42pm 06/30/1994 707.49 702.19 705.96 2817800 9:42pm 07/01/1994 706.98 703.44 706.85 2018700 9:42pm 07/05/1994 707.02 703.26 703.59 2001000 9:42pm 07/06/1994 702.47 699.41 701 2630500 9:42pm 07/07/1994 706.56 700.86 706.53 2685800 9:42pm 07/08/1994 709.17 703.64 707.46 2572100 9:42pm 07/11/1994 709.48 703.0501 706.83 2256600 9:42pm 07/12/1994 709.83 703.5 709.59 2496000 9:42pm 07/13/1994 719.53 710.88 719.35 3421600 9:42pm 07/14/1994 725.19 720.35 721.56 3513100 9:42pm 07/15/1994 721.64 719.69 721.3601 2138200 9:42pm 07/18/1994 722.64 720.1501 722.62 2493500 9:42pm 07/19/1994 723.01 719.08 719.32 3004600 9:42pm 07/20/1994 719.57 711.08 712.77 2976300 9:42pm 07/21/1994 715.03 710.5501 715.03 2974700 9:42pm 07/22/1994 717.13 713.93 716.68 2937200 9:42pm 07/25/1994 716.88 714.65 716.88 2166400 9:42pm 07/26/1994 717.1001 714.43 715.6601 2685500 9:42pm 07/27/1994 716.3601 712.01 712.13 2706800 9:42pm 07/28/1994 714.31 711.87 712.43 2671900 9:42pm 07/29/1994 722.23 713.93 722.16 3008100 9:42pm 08/01/1994 724.9101 722.6701 724.85 2696600 9:42pm 08/02/1994 728.14 723.65 724.8001 3097600 9:42pm 08/03/1994 725.41 723.5 723.69 2854000 9:42pm 08/04/1994 724.8001 719.8001 720.1801 2711300 9:42pm 08/05/1994 718.9101 715.9101 718.6701 2309100 9:42pm 08/08/1994 720.48 717.0501 720.47 2218100 9:42pm 08/09/1994 722.6101 719.75 722.6101 2672500 9:42pm 08/10/1994 728.28 722.87 728.2001 3264300 9:42pm 08/11/1994 731.76 724.92 728.2001 3217700 9:42pm 08/12/1994 731.89 728.75 731.6101 2594600 9:42pm 08/15/1994 733.42 730.6701 732.89 2435900 9:42pm 08/16/1994 735.9101 730.3001 735.51 2955600 9:42pm 08/17/1994 742.7301 737.01 742.6601 3353100 9:42pm 08/18/1994 744.71 740.16 742.17 3352800 9:42pm 08/19/1994 743.83 739.6001 742.43 2829100 9:42pm 08/22/1994 742.83 740.52 742.29 2547500 9:42pm 08/23/1994 749.5401 743.13 747.98 3332100 9:42pm 08/24/1994 751.84 747.7201 751.7201 3234800 9:42pm 08/25/1994 756.5401 751.57 754.8001 3082900 9:42pm 08/26/1994 764.57 756.5 762.94 3168100 9:42pm 08/29/1994 765.9701 762.9101 763.21 2840300 9:42pm 08/30/1994 766.63 761.1501 766.46 2951400 9:42pm 08/31/1994 767.6001 764.5501 765.62 3239900 9:42pm 09/01/1994 763 757.43 758.95 3218400 9:42pm 09/02/1994 761.2001 758.14 759.23 2364600 9:42pm 09/06/1994 759.65 757.52 759.48 1851500 9:42pm 09/07/1994 765.12 760.07 764.28 2837700 9:42pm 09/08/1994 769.44 764.7 769.3001 3030600 9:42pm 09/09/1994 766.21 761.47 763.7301 2774100 9:42pm 09/12/1994 763.71 759.06 760.01 2234000 9:42pm 09/13/1994 765.9701 761.86 765.83 2830300 9:42pm 09/14/1994 768.64 765.0501 768.6101 2930600 9:42pm 09/15/1994 778.6601 768.41 778.6601 2982300 9:42pm 09/16/1994 779.58 773.9 777.9101 3233000 9:42pm 09/19/1994 779.0901 776.45 776.7201 2615400 9:42pm 09/20/1994 775.82 766.7401 766.7401 3056300 9:42pm 09/21/1994 767.24 758.08 760.71 3223300 9:42pm 09/22/1994 763.13 758.83 760.44 3085900 9:42pm 09/23/1994 762.24 756.82 757.46 3210300 9:42pm 09/26/1994 756.95 752.49 755.63 2504600 9:42pm 09/27/1994 756.1801 753.32 755.3701 2737200 9:42pm 09/28/1994 761.25 756.12 760.01 3002400 9:42pm 09/29/1994 760.13 756.31 759.34 2842600 9:42pm 09/30/1994 765.21 759.5401 764.29 3081000 9:42pm 10/03/1994 764.48 760.3301 760.88 2448900 9:42pm 10/04/1994 761.2001 747.24 747.3001 3328500 9:42pm 10/05/1994 746.46 737.62 746.28 3477100 9:42pm 10/06/1994 749.0901 743.68 744.19 2702100 9:42pm 10/07/1994 750.11 745.23 749.96 2750600 9:42pm 10/10/1994 756.92 751.3301 756.81 2302600 9:42pm 10/11/1994 766.1801 758.3701 765.57 3675900 9:42pm 10/12/1994 767.88 764.8001 767 3315700 9:42pm 10/13/1994 774.7401 767.52 767.89 3729800 9:42pm 10/14/1994 768.84 764.7301 767.08 2981200 9:42pm 10/17/1994 767.93 765.0501 765.78 2903700 9:42pm 10/18/1994 767.42 763.56 764.81 3088000 9:42pm 10/19/1994 771.19 764.21 770.62 3438400 9:42pm 10/20/1994 772.5401 765.49 768.24 3561800 9:42pm 10/21/1994 767.44 763.39 765.38 3542300 9:42pm 10/24/1994 767.19 760.5 761.21 2839800 9:42pm 10/25/1994 758.3701 754.47 758.26 2926100 9:42pm 10/26/1994 763.24 759.07 763.24 3176000 9:42pm 10/27/1994 767.49 763.78 767.47 3150000 9:42pm 10/28/1994 776.1501 766.9701 776.1501 3785000 9:42pm 10/31/1994 778.81 774.5 777.49 3132400 9:42pm 11/01/1994 776.25 770.95 772.19 3187600 9:42pm 11/02/1994 776.86 771.19 771.82 3600200 9:42pm 11/03/1994 773.53 770.88 772.1001 3113900 9:42pm 11/04/1994 773.51 766.08 766.08 2808800 9:42pm 11/07/1994 766.22 762.01 762.31 2461700 9:42pm 11/08/1994 767.64 762.6101 767.5401 2986600 9:42pm 11/09/1994 774.4001 765.88 767.25 3111100 9:42pm 11/10/1994 768.76 763.98 764.38 2677500 9:42pm 11/11/1994 765.13 761.47 762.12 2732700 9:42pm 11/14/1994 768.1801 763.6101 768.14 2638200 9:42pm 11/15/1994 771.78 766.86 769.02 3203500 9:42pm 11/16/1994 770.9 768.42 769.64 3097700 9:42pm 11/17/1994 771.06 763.85 765.84 3512000 9:42pm 11/18/1994 767.41 762.96 764.6701 3038000 9:42pm 11/21/1994 768 757.58 757.7401 3021500 9:42pm 11/22/1994 756.57 741.2001 741.21 3537500 9:42pm 11/23/1994 738.3301 728.78 736.7 3465600 9:41pm 11/25/1994 742.57 737.22 742.52 985900 9:41pm 11/28/1994 746.21 742.96 745.7301 2393000 9:41pm 11/29/1994 751.7 745.88 751.48 3051100 9:41pm 11/30/1994 754.29 748.7401 750.32 3257100 9:41pm 12/01/1994 749.2001 739.94 740.6101 2757300 9:41pm 12/02/1994 745.12 739.28 745.02 2599500 9:41pm 12/05/1994 747.81 744.7301 745.71 2475200 9:41pm 12/06/1994 745.25 740.2701 741.23 2863500 9:41pm 12/07/1994 740.24 733.59 734.2701 2722500 9:41pm 12/08/1994 735.69 718.08 719.12 3317500 9:41pm 12/09/1994 719.42 710.94 719.0501 3341700 9:41pm 12/12/1994 720.99 712.48 719.12 2608900 9:41pm 12/13/1994 720.6101 718.02 719.49 2639900 9:41pm 12/14/1994 725.6701 719.1001 725.6701 3285100 9:41pm 12/15/1994 730.7 727.04 730.68 3429700 9:41pm 12/16/1994 732.02 729.06 729.07 3214600 9:41pm 12/19/1994 729.16 726.6601 727.89 2800800 9:41pm 12/20/1994 730.7301 726.26 728.51 3255000 9:41pm 12/21/1994 737.13 729.7201 737.12 3496000 9:41pm 12/22/1994 739.52 737.26 739.34 3586800 9:41pm 12/23/1994 743.17 739 742.19 2165300 9:41pm 12/27/1994 746.2001 743.6001 746.19 2290800 9:41pm 12/28/1994 746.5501 740.7901 742.46 2612600 9:41pm 12/29/1994 749.6701 742.68 749.53 2909600 9:41pm 12/30/1994 751.98 746.87 751.96 3325000 9:41pm 01/03/1995 751.31 743.53 743.58 2487500 9:41pm 01/04/1995 746.42 740.47 745.84 2903500 9:41pm 01/05/1995 748.5 745.13 745.6601 2975100 9:41pm 01/06/1995 750.7301 745.76 749.69 3129200 9:41pm 01/09/1995 752.84 750.1001 752.0901 2670900 9:41pm 01/10/1995 759.22 754.2701 756.52 3535100 9:41pm 01/11/1995 760.0501 751.7 755.7401 3295200 9:41pm 01/12/1995 757.0501 754.65 756.51 3022300 9:41pm 01/13/1995 762.32 757.28 762.16 3136300 9:41pm 01/16/1995 769.13 762.19 768.16 3013700 9:41pm 01/17/1995 772.16 768.4001 772.14 3373300 9:41pm 01/18/1995 774.31 769.1801 772.38 3483300 9:41pm 01/19/1995 772.34 768.32 768.5501 3318300 9:41pm 01/20/1995 768.12 759.32 762.0501 3421700 9:41pm 01/23/1995 759.58 753.81 759.51 2764200 9:41pm 01/24/1995 763.3301 759.82 763.2001 2983300 9:41pm 01/25/1995 763.34 757.19 760.98 3131000 9:41pm 01/26/1995 762.32 757.56 757.56 2950600 9:41pm 01/27/1995 760.42 756.85 758.9101 3093800 9:41pm 01/30/1995 760.57 751.49 751.83 2594700 9:41pm 01/31/1995 755.8001 751.0501 755.2001 3014300 9:41pm 02/01/1995 762.3301 756.68 758.31 3099300 9:41pm 02/02/1995 763.6601 758.16 763.64 2942600 9:41pm 02/03/1995 773.94 766.51 772.06 3798500 9:41pm 02/06/1995 779.11 772.82 778.85 2984800 9:41pm 02/07/1995 780.93 776.9701 778.9701 3209700 9:41pm 02/08/1995 784.03 779.23 783.77 3494200 9:41pm 02/09/1995 787.89 784.9701 785.44 3814200 9:41pm 02/10/1995 790.82 786.41 790.43 3593800 9:41pm 02/13/1995 792.0901 788.7201 789.42 3003600 9:41pm 02/14/1995 791.5 788.6701 790.62 3452500 9:41pm 02/15/1995 795.63 789.7401 795.63 3822900 9:41pm 02/16/1995 796.02 790.98 793.31 3439900 9:41pm 02/17/1995 791.99 786.83 786.9701 2945100 9:41pm 02/21/1995 788.25 784.1501 784.62 2726200 9:41pm 02/22/1995 788.26 783.51 787.93 3022000 9:41pm 02/23/1995 794.5 789.26 791.35 3569800 9:41pm 02/24/1995 791.8001 787.12 791.08 3185400 9:41pm 02/27/1995 790.81 783.7301 784.5 2722600 9:41pm 02/28/1995 794.01 784.7201 793.7301 3233500 9:41pm 03/01/1995 795.29 791.87 791.87 3365100 9:41pm 03/02/1995 793.69 790.7201 793.68 2973400 9:41pm 03/03/1995 798.8001 792.23 798.7901 3135900 9:41pm 03/06/1995 797.7901 791.7 797.77 2651100 9:41pm 03/07/1995 798.31 790.35 791.3301 3367600 9:41pm 03/08/1995 795.81 791.51 795.81 3131500 9:41pm 03/09/1995 797.93 793.32 796.24 3194700 9:41pm 03/10/1995 802.22 795.78 802.22 3303200 9:41pm 03/13/1995 804.62 801.3701 802.31 2810700 9:41pm 03/14/1995 809.1801 804.46 808.24 3471700 9:41pm 03/15/1995 808.69 804.84 807.38 3355100 9:41pm 03/16/1995 809.59 806.8001 809.34 3401500 9:41pm 03/17/1995 811.23 807.34 808.3301 3153500 9:41pm 03/20/1995 810.6601 807.4001 810.49 2774100 9:41pm 03/21/1995 814.21 808.88 809.78 3361500 9:41pm 03/22/1995 809.43 806.7 809.1001 3151400 9:41pm 03/23/1995 813.3301 808.9 811.39 3507900 9:41pm 03/24/1995 818.6701 812.87 818.6601 4028900 9:41pm 03/27/1995 822.6601 817.29 822.63 3152300 9:41pm 03/28/1995 826.17 821.57 826.14 3502400 9:41pm 03/29/1995 829.92 817.24 819.16 4103800 9:41pm 03/30/1995 822.24 811.23 816.86 3633200 9:41pm 03/31/1995 817.23 806.5 817.21 3478500 9:41pm 04/03/1995 818.28 812.25 818.0501 2739200 9:41pm 04/04/1995 820.48 813.58 813.7201 3656400 9:41pm 04/05/1995 816.32 810.89 816.32 3488900 9:41pm 04/06/1995 818.16 813.52 813.8001 3483200 9:41pm 04/07/1995 816.19 811.56 814.69 3314600 9:41pm 04/10/1995 821.3601 813.9 821.26 3009200 9:41pm 04/11/1995 825.7401 821.69 824.83 3556500 9:41pm 04/12/1995 828.56 823.69 828.53 3451800 9:41pm 04/13/1995 832.9 828.86 832.64 3598300 9:41pm 04/17/1995 839.5 829.9101 830.82 3665000 9:41pm 04/18/1995 834.45 825.01 825.7401 3770800 9:41pm 04/19/1995 825.23 812.75 816.5501 4539600 9:41pm 04/20/1995 819.1001 813.95 819.01 4088600 9:41pm 04/21/1995 823.6701 820.43 823.44 3945100 9:41pm 04/24/1995 829.48 821.53 828.9101 3187000 9:41pm 04/25/1995 832.07 828.69 831.28 3754900 9:41pm 04/26/1995 836.9101 829.17 836.9101 3924100 9:41pm 04/27/1995 842.62 837.1501 840.95 4175500 9:41pm 04/28/1995 844.42 837.45 843.98 3758300 9:41pm 05/01/1995 846.42 841.63 841.63 3156600 9:41pm 05/02/1995 842.82 839.43 841.7901 3484900 9:41pm 05/03/1995 850.2701 842.75 850.26 3988100 9:41pm 05/04/1995 856.7901 846.07 846.75 4210000 9:41pm 05/05/1995 850.7901 842.57 843.53 3318900 9:41pm 05/08/1995 849.84 842.76 849.29 3201600 9:41pm 05/09/1995 851.89 845.3601 848.17 3817500 9:41pm 05/10/1995 851.99 845.75 847.62 3800300 9:41pm 05/11/1995 853.84 846.13 853.83 3907100 9:41pm 05/12/1995 859.88 852.52 858.94 4045700 9:41pm 05/15/1995 863.39 857.98 863.06 3500400 9:41pm 05/16/1995 868.86 862.56 868.25 3821000 9:41pm 05/17/1995 874.51 869.5 871.93 4041100 9:41pm 05/18/1995 874.44 864.0501 864.06 3881800 9:41pm 05/19/1995 864.83 858.6601 864.57 3371900 9:41pm 05/22/1995 871.58 865.42 871.1801 3441400 9:41pm 05/23/1995 879.6601 872.01 879.64 4149200 9:41pm 05/24/1995 885.92 875.99 877.98 4392100 9:41pm 05/25/1995 878.76 871.65 877.32 3815600 9:41pm 05/26/1995 876.26 870.04 871.87 3027200 9:41pm 05/30/1995 873.7 857.7401 858.7 3203600 9:41pm 05/31/1995 864.58 851.7201 864.58 3761500 9:41pm 06/01/1995 870.21 864.21 868.82 3544200 9:41pm 06/02/1995 875.12 863.84 872.9701 3519700 9:41pm 06/05/1995 884.1801 875.25 882.85 3723500 9:41pm 06/06/1995 885.83 879.4001 879.4001 3875000 9:41pm 06/07/1995 883.06 878.32 881.58 3784200 9:41pm 06/08/1995 886.3001 882.1801 886.13 3785600 9:41pm 06/09/1995 885.7901 880.48 884.38 3826000 9:41pm 06/12/1995 889.3301 885.5501 887.98 3527600 9:41pm 06/13/1995 894.23 890.0501 894.23 4029800 9:41pm 06/14/1995 896.28 891.02 895.7201 4214500 9:41pm 06/15/1995 903.86 896.3301 902.68 4122800 9:41pm 06/16/1995 908.65 904.14 908.65 4032100 9:41pm 06/19/1995 922.0901 909.84 922.0901 4070000 9:41pm 06/20/1995 929.85 924.01 929.83 4444900 9:41pm 06/21/1995 933.75 926 929.19 4552800 9:41pm 06/22/1995 941.17 931.26 940.0901 4740800 9:41pm 06/23/1995 940.1001 936.7301 938.87 4472600 9:41pm 06/26/1995 939.14 926.7901 926.98 3849800 9:41pm 06/27/1995 928.62 918.89 919.56 4174900 9:41pm 06/28/1995 921.99 913.02 920.52 3953200 9:41pm 06/29/1995 927.78 919.88 926.81 3686000 9:41pm 06/30/1995 934.03 928.02 933.45 4021400 9:41pm 07/03/1995 935.3301 931.99 934.53 1307700 9:41pm 07/05/1995 943.48 937.0501 941.82 3703200 9:41pm 07/06/1995 953 942.59 952.93 4255400 9:41pm 07/07/1995 969.77 952.64 969.76 5122000 9:41pm 07/10/1995 977.84 970.11 976.63 4573200 9:41pm 07/11/1995 975.53 970.2001 970.22 4437500 9:41pm 07/12/1995 988.71 975.77 988.63 5144700 9:41pm 07/13/1995 999.59 988.25 994.1501 5301000 9:41pm 07/14/1995 999.3301 984.29 999.3301 4336000 9:41pm 07/17/1995 1007.1801 1000.7301 1005.89 4664200 9:41pm 07/18/1995 1006.65 987.24 988.53 4836500 9:41pm 07/19/1995 988.53 936.9701 952.87 5979100 9:41pm 07/20/1995 961.5501 952.06 960.57 4808300 9:41pm 07/21/1995 967.51 957.95 961.77 4686900 9:41pm 07/24/1995 978.71 964.12 978.57 4040900 9:41pm 07/25/1995 994.7301 983.64 993.75 4999300 9:41pm 07/26/1995 1002.57 996.77 1000.1801 4839000 9:41pm 07/27/1995 1011.84 1002.43 1010.6601 5085200 9:41pm 07/28/1995 1010.99 1003.28 1005.28 4585600 9:41pm 07/31/1995 1023.03 995.76 1001.21 3855700 9:41pm 08/01/1995 1001.7201 986.17 991.11 4363200 9:41pm 08/02/1995 1001.3301 983.53 983.75 4863300 9:41pm 08/03/1995 982.98 970.81 982.7 4519000 9:41pm 08/04/1995 991.46 983.8001 991.0901 3788600 9:41pm 08/07/1995 997.16 992.78 995.22 3624500 9:41pm 08/08/1995 999.69 995.0501 997.12 4036700 9:41pm 08/09/1995 1005.93 1002.6701 1005.1001 4764900 9:41pm 08/10/1995 1007.04 998.88 1000.6101 4522600 9:41pm 08/11/1995 1006.5401 999.52 1004.11 3757600 9:41pm 08/14/1995 1012.44 1003.35 1012.44 3713200 9:41pm 08/15/1995 1015.83 1007.1801 1012.3701 4244400 9:41pm 08/16/1995 1025.76 1015.64 1025.75 4720400 9:41pm 08/17/1995 1030.51 1023.92 1029.24 4968200 9:41pm 08/18/1995 1034.13 1028.48 1031.28 4705400 9:41pm 08/21/1995 1035.19 1017.7401 1019.7 4379800 9:41pm 08/22/1995 1025.56 1016.39 1025.29 4660300 9:41pm 08/23/1995 1029.46 1024.65 1028.19 4308100 9:41pm 08/24/1995 1029.23 1019.2001 1020.93 4494600 9:41pm 08/25/1995 1022.7301 1019.07 1019.9701 3833600 9:41pm 08/28/1995 1021.49 1008 1008.1501 3977900 9:41pm 08/29/1995 1007.99 989.48 1003.64 4706400 9:41pm 08/30/1995 1012.7401 1006.96 1012.6101 4018400 9:41pm 08/31/1995 1020.64 1013.65 1020.11 3758200 9:41pm 09/01/1995 1020.6001 1016.93 1019.47 2924500 9:41pm 09/05/1995 1039.3001 1021.7301 1039.3001 3870000 9:41pm 09/06/1995 1046.3301 1040.6701 1044.28 4640500 9:41pm 09/07/1995 1053.98 1047.75 1051.08 4898600 9:41pm 09/08/1995 1060.04 1048.13 1060.03 4646000 9:41pm 09/11/1995 1068.17 1060.47 1066.56 4418400 9:41pm 09/12/1995 1070.23 1064.12 1065 4679300 9:41pm 09/13/1995 1069.82 1062.9 1067.4001 4989200 9:41pm 09/14/1995 1069.63 1063.7201 1066.96 4846100 9:41pm 09/15/1995 1062.94 1047.7 1051.1001 5202000 9:41pm 09/18/1995 1052.16 1041.68 1050.1801 4069800 9:41pm 09/19/1995 1060.6601 1049.01 1060.32 4666800 9:41pm 09/20/1995 1066.95 1063.42 1065.0901 5148200 9:41pm 09/21/1995 1063.8001 1054.63 1058.51 4696900 9:41pm 09/22/1995 1055.68 1048.04 1053.39 4390400 9:41pm 09/25/1995 1053.9101 1042.64 1046.1501 3126700 9:41pm 09/26/1995 1052.88 1038.04 1038.0501 4266700 9:41pm 09/27/1995 1035 1008.44 1026.5401 5235300 9:41pm 09/28/1995 1047.06 1028.49 1047.0501 4484200 9:41pm 09/29/1995 1051.4001 1040.24 1043.5401 4635800 9:41pm 10/02/1995 1043.04 1027.16 1027.57 3937600 9:41pm 10/03/1995 1028.6601 1012.25 1020.45 4560000 9:41pm 10/04/1995 1017.04 1001.71 1002.2701 3863900 9:41pm 10/05/1995 1014.21 1000.03 1014.2001 4565600 9:41pm 10/06/1995 1022.81 1011.4001 1012.04 4500100 9:41pm 10/09/1995 1006.81 982.3601 984.7401 4035700 9:41pm 10/10/1995 984.46 959.3601 983.47 5326800 9:41pm 10/11/1995 1001.58 990.87 1001.57 4542200 9:41pm 10/12/1995 1015.64 1003.58 1015.63 4217600 9:41pm 10/13/1995 1024.32 1018.16 1018.38 4255400 9:41pm 10/16/1995 1021.45 1016.51 1018.13 3259800 9:41pm 10/17/1995 1035.44 1018.7401 1035.44 4346200 9:41pm 10/18/1995 1050.65 1042.78 1045.3701 5445500 9:41pm 10/19/1995 1047.82 1039.4001 1046.9701 4708900 9:41pm 10/20/1995 1048.01 1036.86 1039.53 4280300 9:41pm 10/23/1995 1038.0501 1031.2701 1036.92 3685500 9:41pm 10/24/1995 1042.13 1038.1801 1039.24 4456900 9:41pm 10/25/1995 1040.93 1026.44 1026.47 4561000 9:41pm 10/26/1995 1027.53 1007.44 1017.57 4790200 9:41pm 10/27/1995 1025.56 1012.5401 1025.5501 4403200 9:41pm 10/30/1995 1040.1501 1028.17 1039.69 4163900 9:41pm 10/31/1995 1046.03 1035.93 1036.06 4698600 9:41pm 11/01/1995 1040.6101 1034.39 1040.5 4372000 9:41pm 11/02/1995 1057.3301 1041.96 1057.32 4994000 9:41pm 11/03/1995 1065.6601 1056.5401 1065.6601 4519200 9:41pm 11/06/1995 1067.8001 1061.45 1062.14 3907600 9:41pm 11/07/1995 1058.99 1038.63 1043.9 5190300 9:41pm 11/08/1995 1053.77 1044.9701 1047.94 4769100 9:41pm 11/09/1995 1065.64 1057.03 1065.59 4781900 9:41pm 11/10/1995 1068.81 1060.93 1063.87 4731400 9:41pm 11/13/1995 1065.78 1057.34 1058.46 3959800 9:41pm 11/14/1995 1054.76 1040.62 1040.62 4472500 9:41pm 11/15/1995 1045.94 1033.21 1041.85 4593900 9:41pm 11/16/1995 1048.94 1037.17 1044.48 4924200 9:41pm 11/17/1995 1046.93 1042.23 1045.03 4779800 9:41pm 11/20/1995 1049.89 1029.47 1029.47 4381100 9:41pm 11/21/1995 1029.24 1016.58 1024.99 5379100 9:41pm 11/22/1995 1031.26 1021.24 1021.24 4189600 9:41pm 11/24/1995 1030.1801 1022.84 1030.17 1361000 9:41pm 11/27/1995 1037.82 1029.07 1029.32 4392200 9:41pm 11/28/1995 1050.06 1029.51 1050.0501 4970800 9:41pm 11/29/1995 1057.58 1049.5501 1057.57 5344000 9:41pm 11/30/1995 1061.88 1056.01 1059.2001 5429600 9:41pm 12/01/1995 1060.83 1053.25 1055.31 4950800 9:41pm 12/04/1995 1072.3001 1056.93 1069.7901 5050300 9:41pm 12/05/1995 1074.85 1064.14 1065.89 5673800 9:41pm 12/06/1995 1069.8001 1055.47 1061.7301 5676700 9:41pm 12/07/1995 1061.89 1048.2701 1053.17 4912300 9:41pm 12/08/1995 1062.44 1052.29 1062.41 4559100 9:41pm 12/11/1995 1065.7301 1061.48 1061.5 4237600 9:41pm 12/12/1995 1061.98 1051.75 1052.07 4638600 9:41pm 12/13/1995 1058.6001 1053.02 1056.5401 4841200 9:41pm 12/14/1995 1058.34 1038.17 1038.19 5657000 9:41pm 12/15/1995 1041.76 1028.22 1030.48 5818300 9:41pm 12/18/1995 1029.12 1001.53 1002.56 5766400 9:41pm 12/19/1995 1026.41 1004.7301 1026.41 5643300 9:41pm 12/20/1995 1036.28 1025.03 1025.2701 5678900 9:41pm 12/21/1995 1040.65 1030.24 1040.64 5328000 9:41pm 12/22/1995 1046.89 1041.48 1046.89 4206000 9:41pm 12/26/1995 1049.63 1045.57 1049.3701 3327700 9:41pm 12/27/1995 1051.2701 1046.0501 1048.13 3843200 9:41pm 12/28/1995 1044.38 1039.56 1042.22 4496700 9:41pm 12/29/1995 1052.1801 1040.25 1052.13 5419100 9:41pm 01/02/1996 1058.88 1048.47 1058.65 3996200 9:41pm 01/03/1996 1058.92 1045.32 1046.26 5065500 9:41pm 01/04/1996 1047.64 1021.57 1029.82 6299700 9:41pm 01/05/1996 1033.47 1017.69 1033.47 5481300 9:41pm 01/08/1996 1035.62 1031.34 1032.3701 1426900 9:41pm 01/09/1996 1031.6101 997.6601 998.81 5457900 9:41pm 01/10/1996 1003.24 987.98 990.21 6034200 9:41pm 01/11/1996 1011.1001 998.29 1011.1001 5132000 9:41pm 01/12/1996 1014.9101 1001.92 1008.23 4853000 9:41pm 01/15/1996 1010.24 988.57 988.57 4226600 9:41pm 01/16/1996 995.88 977.7901 995.87 5618500 9:41pm 01/17/1996 1006.24 986.32 998.3001 6136900 9:41pm 01/18/1996 1007.43 999.47 1007.24 5367600 9:41pm 01/19/1996 1019.52 1009.0501 1018.45 5711200 9:41pm 01/22/1996 1029.47 1019.14 1029.44 4844300 9:41pm 01/23/1996 1031.6101 1027.29 1028.04 5338700 9:41pm 01/24/1996 1043.46 1032.69 1043.46 5930000 9:41pm 01/25/1996 1046 1035.25 1035.95 5828100 9:41pm 01/26/1996 1040.9701 1032.26 1040.96 5136100 9:41pm 01/29/1996 1044.49 1039.87 1042.51 4343800 9:41pm 01/30/1996 1052.3001 1045.35 1051.3001 5421900 9:41pm 01/31/1996 1059.81 1048.14 1059.7901 5611700 9:41pm 02/01/1996 1069.46 1057.82 1069.46 5830700 9:41pm 02/02/1996 1076.32 1069.9 1072.11 5612600 9:41pm 02/05/1996 1083.3601 1070.8001 1083.34 5120400 9:41pm 02/06/1996 1090.6001 1084 1089.08 5894900 9:41pm 02/07/1996 1089.98 1081.26 1084.88 6116400 9:41pm 02/08/1996 1093.51 1080.65 1093.17 5565800 9:41pm 02/09/1996 1098.85 1089.9701 1094.6001 5526500 9:41pm 02/12/1996 1098.94 1094.6601 1095.38 4940400 9:41pm 02/13/1996 1093.76 1079.94 1087.22 5252500 9:41pm 02/14/1996 1093.44 1083.83 1088.03 5158900 9:41pm 02/15/1996 1092.26 1086.6701 1090.5401 4937600 9:41pm 02/16/1996 1092.01 1085.62 1090.71 4596800 9:41pm 02/20/1996 1088.95 1080.03 1083.24 4596800 9:41pm 02/21/1996 1096.94 1084.96 1096.85 4858100 9:41pm 02/22/1996 1117.53 1100.17 1117.11 6411400 9:41pm 02/23/1996 1121.89 1109.1501 1117.7901 5835200 9:41pm 02/26/1996 1119.1001 1111.0901 1113.0501 4738000 9:41pm 02/27/1996 1115.39 1105.17 1106.17 5144600 9:41pm 02/28/1996 1114.92 1106.6701 1107.5501 5434400 9:41pm 02/29/1996 1105.46 1098.0901 1100.0501 5332300 9:41pm 03/01/1996 1100.29 1082.9701 1086.08 5871700 9:41pm 03/04/1996 1091.77 1083.26 1084.88 4743800 9:41pm 03/05/1996 1096.82 1083.24 1096.81 4919000 9:41pm 03/06/1996 1099.07 1091.82 1091.82 5325400 9:41pm 03/07/1996 1095.3701 1090.48 1093.12 5093600 9:41pm 03/08/1996 1081.3001 1057.87 1063.7301 5836400 9:41pm 03/11/1996 1080.64 1064.64 1080.5 4578800 9:41pm 03/12/1996 1078.7201 1066.04 1073.0501 4593400 9:41pm 03/13/1996 1089.03 1077.99 1088.64 4823400 9:41pm 03/14/1996 1096.45 1090.87 1091.07 5128700 9:41pm 03/15/1996 1099.6601 1089.84 1099.59 5144200 9:41pm 03/18/1996 1114.43 1102.78 1114.42 4987800 9:41pm 03/19/1996 1119.84 1110.28 1112.5 5205900 9:41pm 03/20/1996 1111.75 1099.42 1101.82 5296200 9:41pm 03/21/1996 1104.1001 1098.76 1099.7901 4992400 9:41pm 03/22/1996 1103.4001 1096.23 1102.22 4756300 9:41pm 03/25/1996 1107.0901 1087.03 1087.0901 4767100 9:41pm 03/26/1996 1090.17 1079.9 1088.35 5446200 9:41pm 03/27/1996 1098.76 1089.71 1093.88 5005200 9:41pm 03/28/1996 1096.7201 1089.77 1094.83 4832100 9:41pm 03/29/1996 1105.34 1097.68 1101.4001 5140900 9:41pm 04/01/1996 1107.29 1102.94 1106.57 4638800 9:41pm 04/02/1996 1111.43 1106.85 1111.29 4921900 9:41pm 04/03/1996 1115.9 1106.63 1115.85 5297500 9:41pm 04/04/1996 1119.35 1114.7301 1118.21 5038900 9:41pm 04/08/1996 1106.6701 1093.6601 1105.6601 5177000 9:41pm 04/09/1996 1115.14 1107.34 1109.1501 5616700 9:41pm 04/10/1996 1117.69 1105.1001 1105.28 5563100 9:41pm 04/11/1996 1108.7 1092.44 1097.14 5343000 9:41pm 04/12/1996 1101.68 1096.19 1100.94 4837600 9:41pm 04/15/1996 1110.49 1102.69 1110.44 4618600 9:41pm 04/16/1996 1124.92 1117.59 1124.92 6139200 9:41pm 04/17/1996 1126.53 1118.28 1120.87 5778000 9:41pm 04/18/1996 1142.86 1124.81 1136.3001 5773200 9:41pm 04/19/1996 1143.31 1137.7 1138.7 5931200 9:41pm 04/22/1996 1153.52 1143.08 1153.5 5825900 9:41pm 04/23/1996 1166.77 1153.45 1166.76 6501900 9:41pm 04/24/1996 1176.85 1170.32 1176.83 7286200 9:41pm 04/25/1996 1184.19 1174.35 1184.17 7207900 9:41pm 04/26/1996 1188.89 1183.0901 1186.89 6433000 9:41pm 04/29/1996 1188.86 1184.0501 1188.2001 5539800 9:41pm 04/30/1996 1190.87 1185.58 1190.52 6047900 9:41pm 05/01/1996 1200.19 1190.1501 1199.6601 6542700 9:41pm 05/02/1996 1199.76 1178.24 1178.3301 6469500 9:41pm 05/03/1996 1193.47 1181.49 1184.6001 7052200 9:41pm 05/06/1996 1189.85 1179.0501 1186.31 6801500 9:41pm 05/07/1996 1189.69 1181.3001 1182.6701 8065000 9:41pm 05/08/1996 1183.44 1163.21 1183.43 7569200 9:41pm 05/09/1996 1189.84 1184.7901 1187.82 6357100 9:41pm 05/10/1996 1202.78 1193.16 1202.76 6060200 9:41pm 05/13/1996 1221.87 1204.03 1221.87 5952700 9:41pm 05/14/1996 1234.96 1226.07 1234.49 6902000 9:41pm 05/15/1996 1242.92 1233.41 1233.56 6879900 9:41pm 05/16/1996 1239.31 1225.39 1239.31 6209500 9:41pm 05/17/1996 1243.3001 1240.7401 1241.88 6306600 9:41pm 05/20/1996 1249.26 1243.2701 1248.11 5897300 9:41pm 05/21/1996 1252.81 1244.42 1244.42 6904800 9:41pm 05/22/1996 1248.43 1240.7901 1247.38 6934000 9:41pm 05/23/1996 1252.3701 1245.52 1248.65 7579500 9:41pm 05/24/1996 1251.7301 1247.16 1247.8001 6102800 9:41pm 05/28/1996 1251.23 1235.86 1236.3001 6431300 9:41pm 05/29/1996 1238.44 1222.96 1225.63 6361000 9:41pm 05/30/1996 1235.47 1222.95 1233.48 6050300 9:41pm 05/31/1996 1243.7401 1235.56 1243.43 6076900 9:41pm 06/03/1996 1243.35 1238.12 1238.7301 5251700 9:41pm 06/04/1996 1244.86 1240.2001 1243.68 6457100 9:41pm 06/05/1996 1249.85 1241.85 1249.1501 6499400 9:41pm 06/06/1996 1254.12 1232.52 1232.52 6738900 9:41pm 06/07/1996 1229.78 1206.53 1229.76 6009800 9:41pm 06/10/1996 1233.5501 1229.14 1230.04 4764700 9:41pm 06/11/1996 1237.4001 1230.06 1230.76 5543000 9:41pm 06/12/1996 1240.78 1234.62 1235.47 5439800 9:41pm 06/13/1996 1236.76 1222.02 1225.65 5644700 9:41pm 06/14/1996 1225.57 1213.1801 1213.1801 5098800 9:41pm 06/17/1996 1217.13 1207.03 1207.64 4481600 9:41pm 06/18/1996 1207.26 1182.48 1183.08 6213500 9:41pm 06/19/1996 1187.95 1177.71 1179.2701 6006100 9:41pm 06/20/1996 1182.39 1152.7901 1167.34 6698300 9:41pm 06/21/1996 1176.11 1171.16 1175.44 5401100 9:41pm 06/24/1996 1185.39 1176.42 1182.9 5004700 9:41pm 06/25/1996 1186.3301 1172.46 1172.58 5536600 9:41pm 06/26/1996 1171.3701 1147.75 1153.29 6053400 9:41pm 06/27/1996 1166.1801 1148.3301 1166.01 5660100 9:41pm 06/28/1996 1185.04 1171.6101 1185.02 6287700 9:41pm 07/01/1996 1198.04 1185.64 1197.45 5018500 9:41pm 07/02/1996 1196.9 1191.14 1191.1501 5176300 9:41pm 07/03/1996 1191.4001 1180.89 1181.6001 4993200 9:41pm 07/05/1996 1172.81 1158.34 1158.35 2162000 9:41pm 07/08/1996 1160.98 1148.3601 1148.82 4464000 9:41pm 07/09/1996 1157.1501 1152.28 1153.59 4869000 9:41pm 07/10/1996 1154.08 1132.63 1141.19 5380100 9:41pm 07/11/1996 1141.22 1094.22 1106.3601 6949300 9:41pm 07/12/1996 1113.3301 1095.3601 1103.49 5415400 9:41pm 07/15/1996 1103.5 1059.3601 1060.19 5870100 9:41pm 07/16/1996 1065.3301 1008.44 1053.47 8773300 9:41pm 07/17/1996 1087.6601 1053.47 1086.65 7011400 9:41pm 07/18/1996 1109.86 1086.65 1109.82 6403400 9:41pm 07/19/1996 1109.82 1092.24 1097.68 5316100 9:41pm 07/22/1996 1097.7 1067.85 1081.39 4191100 9:41pm 07/23/1996 1085.7301 1047.89 1049.07 5980400 9:41pm 07/24/1996 1049.06 1017.64 1042.3701 6780500 9:41pm 07/25/1996 1062.4001 1041.89 1062.39 5419000 9:41pm 07/26/1996 1079.63 1062.39 1079.44 4731400 9:41pm 07/29/1996 1082.14 1066.3001 1066.47 4177800 9:41pm 07/30/1996 1075.57 1063.2001 1071.95 4184700 9:41pm 07/31/1996 1082.12 1070.99 1080.59 4812200 9:41pm 08/01/1996 1098.92 1080.41 1098.85 5006400 9:41pm 08/02/1996 1125.98 1098.85 1124.92 5772400 9:41pm 08/05/1996 1129.23 1120.04 1120.53 3942300 9:41pm 08/06/1996 1128.89 1113.87 1128.87 4500400 9:41pm 08/07/1996 1141.4001 1128.1801 1141.11 5341400 9:41pm 08/08/1996 1141.12 1136.26 1137.51 4701000 9:41pm 08/09/1996 1141.3001 1132.04 1137.2701 4573700 9:41pm 08/12/1996 1139.8001 1130.16 1138.2701 3667400 9:41pm 08/13/1996 1138.28 1123.92 1126.1501 4052400 9:41pm 08/14/1996 1133.76 1126.1501 1133.51 4286200 9:41pm 08/15/1996 1136.04 1129.63 1134.69 4577500 9:41pm 08/16/1996 1137.77 1132.47 1133.65 4207500 9:41pm 08/19/1996 1135.11 1128.99 1130.9101 3501700 9:41pm 08/20/1996 1132.7901 1124.59 1124.6701 4061700 9:41pm 08/21/1996 1128.81 1118.62 1126.84 4165400 9:41pm 08/22/1996 1143.96 1126.82 1143.96 4950500 9:41pm 08/23/1996 1146.82 1140.42 1143.0501 4343200 9:41pm 08/26/1996 1144.3601 1137.29 1139.22 4220900 9:41pm 08/27/1996 1149.04 1141.71 1149.02 4911300 9:41pm 08/28/1996 1153.9 1150.11 1153.88 4615200 9:41pm 08/29/1996 1152.86 1143.76 1145.03 4199900 9:41pm 08/30/1996 1148.49 1139 1141.5 3366100 9:41pm 09/03/1996 1142.3601 1123.14 1142.29 3945100 9:41pm 09/04/1996 1145.81 1140.5401 1143.82 4398200 9:41pm 09/05/1996 1139.35 1125.6601 1125.6601 4619700 9:41pm 09/06/1996 1141.56 1128.76 1139.39 4710200 9:41pm 09/09/1996 1149.1501 1140.7901 1148.71 4370100 9:41pm 09/10/1996 1150.85 1144.3701 1149.43 4791300 9:41pm 09/11/1996 1154.39 1143.9 1153.95 4870200 9:41pm 09/12/1996 1166.7901 1151.6601 1165.81 5435000 9:41pm 09/13/1996 1188.68 1175.85 1188.6701 6385600 9:41pm 09/16/1996 1199.59 1190.04 1193.96 5755200 9:41pm 09/17/1996 1205.28 1187.5 1203.31 6322200 9:41pm 09/18/1996 1213.39 1196.9101 1205.71 5529300 9:41pm 09/19/1996 1213.13 1203.3601 1212.0901 5632800 9:41pm 09/20/1996 1221.03 1210.19 1219.69 5905600 9:41pm 09/23/1996 1216.69 1207.8001 1211.47 3662800 9:41pm 09/24/1996 1220.51 1210.76 1215.2701 5834200 9:41pm 09/25/1996 1224.6601 1219.6601 1224.6601 6225900 9:41pm 09/26/1996 1237.26 1222.7201 1227.98 7218200 9:41pm 09/27/1996 1231.58 1226.59 1230.0501 5615400 9:41pm 09/30/1996 1233.96 1226.0901 1226.92 5242900 9:41pm 10/01/1996 1227.44 1214.6001 1221.51 5425300 9:41pm 10/02/1996 1236.13 1221.51 1236.11 5765900 9:41pm 10/03/1996 1239.11 1232.95 1233.0901 5753900 9:41pm 10/04/1996 1247.57 1240.12 1247.56 5627300 9:41pm 10/07/1996 1252.59 1246.9 1250.87 4806700 9:41pm 10/08/1996 1256.7201 1239.85 1240.1501 5617700 9:41pm 10/09/1996 1249.57 1235.47 1237.98 5662400 9:41pm 10/10/1996 1243.14 1232.64 1236.9701 5791100 9:41pm 10/11/1996 1248.5 1241.9701 1248.2701 5268100 9:41pm 10/14/1996 1256.81 1250.6701 1256.3601 4384100 9:41pm 10/15/1996 1269.62 1252.5401 1258.1001 5712200 9:41pm 10/16/1996 1256.7301 1244.94 1250.99 5467500 9:41pm 10/17/1996 1255.6601 1241.96 1241.96 5801400 9:41pm 10/18/1996 1243.3301 1238.24 1242.48 5458800 9:41pm 10/21/1996 1253.32 1233.85 1236.41 4891400 9:41pm 10/22/1996 1236.41 1215.48 1220 6003900 9:41pm 10/23/1996 1228.3301 1215.08 1227.88 5498100 9:41pm 10/24/1996 1235.6701 1226.6101 1227 5417600 9:41pm 10/25/1996 1230.3701 1222.38 1222.6001 5516700 9:41pm 10/28/1996 1229.63 1215.7201 1215.89 5025000 9:41pm 10/29/1996 1222.13 1202.3601 1203.0501 5494400 9:41pm 10/30/1996 1208.0501 1203.0501 1206.23 5375200 9:41pm 10/31/1996 1221.6101 1206.23 1221.51 5673700 9:41pm 11/01/1996 1224.82 1218.2701 1221.78 5444200 9:41pm 11/04/1996 1224.12 1218.23 1220.48 4366200 9:41pm 11/05/1996 1231.7401 1223.1001 1229.07 5678800 9:41pm 11/06/1996 1245.5 1228.62 1245.49 6219400 9:41pm 11/07/1996 1256.7901 1243.63 1254.14 6512000 9:41pm 11/08/1996 1257.62 1248.7201 1257.51 5436100 9:41pm 11/11/1996 1262.77 1256.43 1262.6701 4351600 9:41pm 11/12/1996 1268.6001 1255.59 1256.53 5934100 9:41pm 11/13/1996 1261.9 1254.3301 1260.7201 5749500 9:41pm 11/14/1996 1270.9 1256.89 1270.3601 6023100 9:41pm 11/15/1996 1274.76 1257.5501 1261.8001 6130200 9:41pm 11/18/1996 1263.29 1250.21 1254.57 4929400 9:41pm 11/19/1996 1262.94 1252.9701 1262.62 5474600 9:41pm 11/20/1996 1272.46 1261.76 1264.94 5589200 9:41pm 11/21/1996 1268.62 1256.01 1258.08 5698700 9:41pm 11/22/1996 1274.6601 1262.86 1274.3601 6692400 9:41pm 11/25/1996 1281.22 1272.45 1280.3701 6228200 9:41pm 11/26/1996 1283.88 1271.5401 1281.2001 6274200 9:41pm 11/27/1996 1287.42 1279.1501 1287.32 4932900 9:41pm 11/29/1996 1293.75 1287.32 1292.6101 2071000 9:41pm 12/02/1996 1299.82 1287.01 1299.82 5154600 9:41pm 12/03/1996 1313.38 1299.35 1300.3701 6811200 9:41pm 12/04/1996 1303.2701 1288.63 1297.02 6264200 9:41pm 12/05/1996 1303.43 1296.7301 1300.12 6024100 9:41pm 12/06/1996 1293.87 1258.89 1287.68 6445400 9:41pm 12/09/1996 1316.31 1287.65 1316.2701 5740100 9:41pm 12/10/1996 1328.95 1312.28 1312.5501 6765200 9:41pm 12/11/1996 1312.5501 1291.51 1309.12 6289700 9:41pm 12/12/1996 1324.38 1298.28 1298.3301 5812600 9:41pm 12/13/1996 1298.39 1281.43 1284.9101 5536600 9:41pm 12/16/1996 1292.24 1257.78 1260.98 5180000 9:41pm 12/17/1996 1266.62 1251.03 1266.32 6132300 9:41pm 12/18/1996 1285.71 1266.38 1285.38 6176000 9:41pm 12/19/1996 1296.93 1285.38 1295.86 6456700 9:41pm 12/20/1996 1304.56 1286.76 1288.56 6286300 9:41pm 12/23/1996 1291.28 1276.93 1279.52 4836800 9:41pm 12/24/1996 1287.63 1277.81 1287.63 2612500 9:41pm 12/26/1996 1294.6601 1287.57 1294.57 3845600 9:41pm 12/27/1996 1297.1501 1291.06 1291.38 3902800 9:41pm 12/30/1996 1297.01 1287.7 1287.75 5596300 9:41pm 12/31/1996 1291.88 1285.45 1291.03 6660100 9:41pm 01/02/1997 1293.63 1272.34 1280.7 4923500 9:41pm 01/03/1997 1310.84 1280.7 1310.68 5191400 9:41pm 01/06/1997 1321.47 1310.63 1316.4001 5881400 9:41pm 01/07/1997 1327.82 1312.08 1327.7301 5777400 9:41pm 01/08/1997 1330.77 1319.94 1320.35 6664900 9:41pm 01/09/1997 1327.24 1320.3301 1326.2001 6219500 9:41pm 01/10/1997 1332.02 1311.78 1332.02 6595300 9:41pm 01/13/1997 1337.77 1328.71 1330.9101 6120900 9:41pm 01/14/1997 1349.01 1330.9101 1346.3601 6290700 9:41pm 01/15/1997 1347.84 1333.41 1333.53 6811700 9:41pm 01/16/1997 1347.39 1333.53 1340.46 7129700 9:41pm 01/17/1997 1350.53 1339.8001 1349.0501 6731200 9:41pm 01/20/1997 1365.62 1349.0501 1364.28 5923800 9:41pm 01/21/1997 1377.49 1360.6101 1376.9701 6818500 9:41pm 01/22/1997 1388.06 1373.3001 1388.06 7207900 9:41pm 01/23/1997 1400.53 1378.23 1378.3701 7953600 9:41pm 01/24/1997 1379.95 1360.48 1363.83 7214300 9:41pm 01/27/1997 1368 1352.1801 1352.81 5377800 9:41pm 01/28/1997 1370.69 1349.28 1354.3701 6589600 9:41pm 01/29/1997 1360.76 1349.5401 1355.17 5992600 9:41pm 01/30/1997 1371.03 1360.63 1371.02 6536400 9:41pm 01/31/1997 1381.9701 1374.98 1379.85 6791900 9:41pm 02/03/1997 1384.51 1374.57 1376.0501 5375400 9:41pm 02/04/1997 1377.78 1362.81 1373.75 6061600 9:41pm 02/05/1997 1375.0501 1339.64 1348.44 6804600 9:41pm 02/06/1997 1351.71 1340.5401 1346.4001 6234900 9:41pm 02/07/1997 1360.53 1346.29 1357.71 6443100 9:41pm 02/10/1997 1362.21 1335.34 1335.34 6295000 9:41pm 02/11/1997 1342.71 1319.69 1331.51 6509800 9:41pm 02/12/1997 1358.9701 1336.57 1358.96 6692300 9:41pm 02/13/1997 1373.75 1358.95 1370.81 7304100 9:41pm 02/14/1997 1373.04 1364.24 1367.19 5872100 9:41pm 02/18/1997 1370.32 1358.0501 1365.7901 5637100 9:41pm 02/19/1997 1370.43 1362.3701 1365.58 6161000 9:41pm 02/20/1997 1365.62 1345.62 1347.4001 6096700 9:41pm 02/21/1997 1347.77 1332.0501 1334.32 6127700 9:41pm 02/24/1997 1345.34 1325.16 1345.08 5740600 9:41pm 02/25/1997 1355.6701 1342.68 1347.69 7008800 9:41pm 02/26/1997 1351.9701 1333.24 1340.5501 6409400 9:41pm 02/27/1997 1340.95 1312.59 1312.6601 6735000 9:41pm 02/28/1997 1313.9 1296.88 1309 6868800 9:41pm 03/03/1997 1311.96 1301.83 1311.1801 5319800 9:41pm 03/04/1997 1330.04 1316.2001 1317.3701 5971000 9:41pm 03/05/1997 1329.28 1320.7301 1329.0901 6601000 9:41pm 03/06/1997 1332.34 1314.9 1315.43 6414100 9:41pm 03/07/1997 1324.23 1308.96 1311.8001 6363300 9:41pm 03/10/1997 1322.7201 1306.7901 1322.7201 5626500 9:41pm 03/11/1997 1326.08 1314.42 1316.76 5737700 9:41pm 03/12/1997 1314.9701 1300.77 1304.13 5642200 9:41pm 03/13/1997 1307.6601 1291.7 1293.28 5534700 9:41pm 03/14/1997 1303 1291.86 1292.9701 5899000 9:41pm 03/17/1997 1292.9701 1265.17 1279.43 5808500 9:41pm 03/18/1997 1283.01 1264.52 1269.34 5402700 9:41pm 03/19/1997 1264.35 1239.76 1249.29 7047600 9:41pm 03/20/1997 1262.6601 1243.04 1259.26 6320600 9:41pm 03/21/1997 1267.28 1253.71 1254.07 5711200 9:41pm 03/24/1997 1251.07 1230.96 1242.64 5949700 9:41pm 03/25/1997 1253.87 1241.52 1248.06 5440500 9:41pm 03/26/1997 1269.08 1248.06 1269.08 5916100 9:41pm 03/27/1997 1277.3601 1241.24 1249.51 5799500 9:41pm 03/31/1997 1246.35 1220.4001 1221.7 5836400 9:41pm 04/01/1997 1222.26 1206.7201 1216.93 5994400 9:41pm 04/02/1997 1217.44 1199.41 1201 5832500 9:41pm 04/03/1997 1213.77 1196.22 1213.76 5804900 9:41pm 04/04/1997 1236.7301 1206.51 1236.7301 6676400 9:41pm 04/07/1997 1256.12 1245.83 1251.35 5682700 9:41pm 04/08/1997 1257.4001 1245.57 1257.3701 5224500 9:41pm 04/09/1997 1267.41 1248.44 1249.43 5640400 9:41pm 04/10/1997 1248.31 1235.57 1235.77 5207700 9:41pm 04/11/1997 1224.35 1206.9 1206.9 5339900 9:41pm 04/14/1997 1216.42 1199.68 1216.41 4712400 9:41pm 04/15/1997 1228.5 1205.93 1212.88 5720500 9:41pm 04/16/1997 1215.44 1202.77 1210.2701 5755100 9:41pm 04/17/1997 1224.14 1210.2701 1217.07 6006100 9:41pm 04/18/1997 1233.01 1217.07 1222.57 5749600 9:41pm 04/21/1997 1223.42 1202.6001 1203.95 5463400 9:41pm 04/22/1997 1212.7401 1194.16 1212.7401 6194400 9:41pm 04/23/1997 1228.3301 1213.04 1227.14 5843200 9:41pm 04/24/1997 1242.16 1227.93 1228.1001 5868200 9:41pm 04/25/1997 1228.2701 1209.19 1209.29 4972900 9:41pm 04/28/1997 1220.08 1203.9701 1217.03 4530000 9:41pm 04/29/1997 1242.64 1233.25 1242.63 5734200 9:41pm 04/30/1997 1263.99 1237.81 1260.76 6570600 9:41pm 05/01/1997 1273 1260.94 1270.5 6156200 9:41pm 05/02/1997 1305.38 1275.51 1305.3301 7235900 9:41pm 05/05/1997 1339.86 1311.7 1339.24 8351400 9:41pm 05/06/1997 1334.45 1324.25 1328.3001 7419100 9:41pm 05/07/1997 1333.56 1319.75 1322.9101 6107100 9:41pm 05/08/1997 1337.7401 1316.0501 1330.83 6200500 9:41pm 05/09/1997 1343.01 1325.6101 1335.0501 5448100 9:41pm 05/12/1997 1345.11 1339.0501 1344.19 5297100 9:41pm 05/13/1997 1346.22 1332.1001 1333.59 5786100 9:41pm 05/14/1997 1339.98 1328.07 1335.5501 6124800 9:41pm 05/15/1997 1353.98 1334.92 1353.58 5954000 9:41pm 05/16/1997 1347.53 1339.94 1340.7301 5627600 9:41pm 05/19/1997 1344.9101 1335.95 1341.24 4510600 9:41pm 05/20/1997 1363.89 1338.42 1363.88 5319400 9:41pm 05/21/1997 1380.9 1373.1501 1373.75 6548900 9:41pm 05/22/1997 1378.26 1366.76 1372.6001 5513600 9:41pm 05/23/1997 1389.75 1377.7301 1389.7201 5394400 9:41pm 05/27/1997 1409.39 1386.83 1409.21 6340400 9:41pm 05/28/1997 1414.26 1403.7301 1410.1801 6468400 9:41pm 05/29/1997 1414.25 1401.85 1403.04 6114600 9:41pm 05/30/1997 1403.25 1352.65 1400.32 7137700 9:41pm 06/02/1997 1408.49 1394.7201 1404.7901 5552200 9:41pm 06/03/1997 1397.49 1384.6701 1384.9101 5864100 9:41pm 06/04/1997 1392.99 1375.45 1379.6701 5942200 9:41pm 06/05/1997 1393.7901 1385.7401 1390.0501 5609500 9:41pm 06/06/1997 1405.29 1387.63 1404.84 5860100 9:41pm 06/09/1997 1416.77 1410.69 1412.04 5588600 9:41pm 06/10/1997 1415.6601 1398.22 1401.69 6649900 9:41pm 06/11/1997 1408.01 1394.44 1407.85 6237000 9:41pm 06/12/1997 1414.63 1399.6701 1411.32 6302300 9:41pm 06/13/1997 1426.7301 1410.76 1423.03 5938700 9:41pm 06/16/1997 1432 1421.7401 1431.95 5000700 9:41pm 06/17/1997 1445.6001 1426.26 1443.11 6187600 9:41pm 06/18/1997 1433.47 1428.84 1432.43 5883400 9:41pm 06/19/1997 1448.45 1432.43 1447.14 6517400 9:41pm 06/20/1997 1453.39 1444.42 1447.1001 6122600 9:41pm 06/23/1997 1451.07 1433.3301 1434.32 5539100 9:41pm 06/24/1997 1452.68 1443.93 1452.43 6300800 9:41pm 06/25/1997 1467.29 1439.1001 1446.24 6728700 9:41pm 06/26/1997 1447.82 1435.1001 1436.38 6129400 9:41pm 06/27/1997 1444.95 1436.38 1438.1501 5484800 9:41pm 06/30/1997 1448.68 1432.07 1442.07 6370200 9:41pm 07/01/1997 1444.12 1432.42 1438.25 5890300 9:41pm 07/02/1997 1455.8001 1437.1501 1455.6101 6223900 9:41pm 07/03/1997 1469.3601 1464.07 1467.6101 3717600 9:41pm 07/07/1997 1477.25 1466.57 1470.7401 5461100 9:41pm 07/08/1997 1485.16 1469.94 1485.1001 6353900 9:41pm 07/09/1997 1494.89 1483.21 1486.63 7078700 9:41pm 07/10/1997 1491.9701 1476.21 1490.93 6373200 9:41pm 07/11/1997 1503.31 1485.31 1502.62 6514600 9:41pm 07/14/1997 1523.88 1506.9701 1523.88 6775800 9:41pm 07/15/1997 1543.19 1523.88 1542.11 7269300 9:41pm 07/16/1997 1581.45 1561.41 1580.63 8362000 9:41pm 07/17/1997 1582.63 1564.57 1568.85 7508900 9:41pm 07/18/1997 1559.5 1535.7401 1547.99 6685500 9:41pm 07/21/1997 1549.23 1530.23 1536.23 5357100 9:41pm 07/22/1997 1564.01 1538.5501 1563.86 6479600 9:41pm 07/23/1997 1578.03 1562.3701 1567.65 6932800 9:41pm 07/24/1997 1571.03 1553.23 1569.13 7421000 9:41pm 07/25/1997 1576.95 1561.42 1569.58 6666000 9:41pm 07/28/1997 1574.13 1560.51 1563.53 5895000 9:41pm 07/29/1997 1572.32 1557.56 1572.32 6323000 9:41pm 07/30/1997 1589.81 1570.7901 1588.0501 7249500 9:41pm 07/31/1997 1595.76 1585.0901 1593.81 6776900 9:41pm 08/01/1997 1599.03 1580.5 1594.3301 5840200 9:41pm 08/04/1997 1605.7401 1593.0901 1605.45 5933000 9:41pm 08/05/1997 1621.77 1587.25 1621.53 7318700 9:41pm 08/06/1997 1635.03 1617.21 1630.44 7803500 9:41pm 08/07/1997 1638.26 1623.8001 1624.1801 7474600 9:41pm 08/08/1997 1614.86 1586.6001 1598.52 6916500 9:41pm 08/11/1997 1601.0901 1570.5 1586.7401 6139800 9:41pm 08/12/1997 1601.1501 1575.89 1576.24 6374800 9:41pm 08/13/1997 1597.48 1571.59 1583.4001 6483700 9:41pm 08/14/1997 1591.57 1577.95 1586.69 5758800 9:41pm 08/15/1997 1583.2701 1561.85 1562.03 5402400 9:41pm 08/18/1997 1569.53 1545.13 1569.52 5456000 9:41pm 08/19/1997 1600.7201 1579.38 1600.71 6540200 9:41pm 08/20/1997 1628.81 1599.11 1628.7 7135300 9:41pm 08/21/1997 1628.8001 1605.82 1607.3601 7036300 9:41pm 08/22/1997 1607.3601 1574.77 1598.69 6287800 9:41pm 08/25/1997 1610.9 1596.38 1601.57 5677400 9:41pm 08/26/1997 1601.94 1591.04 1591.3001 6648400 9:41pm 08/27/1997 1598.25 1583.12 1595.5401 6354300 9:41pm 08/28/1997 1586.1001 1572.0901 1581.32 6640300 9:41pm 08/29/1997 1591.32 1578.9701 1587.32 4982400 9:41pm 09/02/1997 1618.38 1595.07 1618.0901 5838800 9:41pm 09/03/1997 1629.4001 1616.4001 1618.24 6525200 9:41pm 09/04/1997 1625.99 1616.5501 1624.63 6697700 9:41pm 09/05/1997 1639.9 1633.01 1635.77 6443800 9:41pm 09/08/1997 1648.7 1641.7201 1645.35 6480400 9:41pm 09/09/1997 1659.3701 1645.04 1656.22 7114100 9:41pm 09/10/1997 1655.6701 1639.16 1639.25 7242000 9:41pm 09/11/1997 1640.89 1620.52 1639.86 7080400 9:41pm 09/12/1997 1649.89 1633.65 1649.3301 6909600 9:41pm 09/15/1997 1654.7401 1634.76 1634.92 6635700 9:41pm 09/16/1997 1669.1801 1643.7901 1668.6001 7453300 9:41pm 09/17/1997 1675.69 1662.53 1666.47 7700200 9:41pm 09/18/1997 1680.1801 1667.71 1670.02 7182400 9:41pm 09/19/1997 1680.3701 1666.9101 1680.3601 6798600 9:41pm 09/22/1997 1697.32 1684.31 1689.45 7037200 9:41pm 09/23/1997 1697.3601 1686.38 1697.3601 7552100 9:41pm 09/24/1997 1702.49 1686.52 1687.41 7844800 9:41pm 09/25/1997 1688.81 1675.56 1678.89 7324600 9:41pm 09/26/1997 1689.1801 1677.69 1682.24 6787800 9:41pm 09/29/1997 1695.53 1680.62 1694.98 6355500 9:41pm 09/30/1997 1694.01 1685.51 1685.69 7797300 9:41pm 10/01/1997 1696.63 1680.76 1690.3001 9706800 9:41pm 10/02/1997 1702.93 1692.11 1702.41 7049800 9:41pm 10/03/1997 1726.59 1706.23 1715.87 7652400 9:41pm 10/06/1997 1724.47 1716.6001 1721.9101 7154500 9:41pm 10/07/1997 1739.86 1725.85 1737.2701 7773000 9:41pm 10/08/1997 1741.81 1727.58 1741.77 7864100 9:41pm 10/09/1997 1748.78 1731.34 1745.85 7805900 9:41pm 10/10/1997 1745.85 1736.11 1739.03 7070200 9:41pm 10/13/1997 1747.85 1739.03 1742.12 6531200 9:41pm 10/14/1997 1747.0501 1723.28 1732.7901 7492900 9:41pm 10/15/1997 1732.7901 1713.9101 1723.3701 8161400 9:41pm 10/16/1997 1732.53 1691.92 1699.6601 8338300 9:41pm 10/17/1997 1699.6601 1645.87 1666.85 9218300 9:41pm 10/20/1997 1686.45 1666.78 1685.45 6836600 9:41pm 10/21/1997 1712.9 1699.76 1712.5401 7893400 9:41pm 10/22/1997 1717.3001 1704.83 1708.08 7749100 9:41pm 10/23/1997 1708.08 1662.99 1671.25 8188800 9:41pm 10/24/1997 1691.6001 1642.69 1650.92 9362400 9:41pm 10/27/1997 1650.92 1531.56 1532.75 9063600 9:41pm 10/28/1997 1603.22 1465.84 1603.02 13950000 9:41pm 10/29/1997 1626.24 1596.94 1602.75 9006000 9:41pm 10/30/1997 1596.22 1564.65 1570.41 7541100 9:41pm 10/31/1997 1599.71 1570.41 1593.6101 7100100 9:41pm 11/03/1997 1630.16 1609.62 1629.98 6427600 9:41pm 11/04/1997 1634.49 1622.21 1631.1501 6310900 9:41pm 11/05/1997 1644.42 1634.12 1637.3301 6955000 9:41pm 11/06/1997 1638.14 1622.3601 1623.44 6294900 9:41pm 11/07/1997 1623.43 1587.31 1602.4001 6732000 9:41pm 11/10/1997 1616.82 1589.76 1590.7201 5897400 9:41pm 11/11/1997 1596.1801 1580.52 1584.86 5675600 9:41pm 11/12/1997 1584.86 1540.59 1541.71 7062900 9:41pm 11/13/1997 1559.25 1508.41 1559.25 7726500 9:41pm 11/14/1997 1585.44 1565.68 1583.51 7053900 9:41pm 11/17/1997 1631.46 1583.47 1614.11 6528800 9:41pm 11/18/1997 1616.42 1600.2001 1600.44 5752100 9:41pm 11/19/1997 1603.11 1594.0501 1601.22 5525800 9:41pm 11/20/1997 1627.48 1607.6601 1626.56 6879900 9:41pm 11/21/1997 1654.43 1616.39 1620.75 6791000 9:41pm 11/24/1997 1620.75 1584.56 1586.99 5567200 9:41pm 11/25/1997 1596.56 1580.2701 1589.04 6420000 9:41pm 11/26/1997 1597.7901 1591.5501 1594.5 5175600 9:41pm 11/28/1997 1604.24 1595.84 1600.5501 2099300 9:41pm 12/01/1997 1630.7201 1608.56 1630.7201 6106200 9:41pm 12/02/1997 1625.48 1605.12 1606.3701 6503600 9:41pm 12/03/1997 1615.14 1591.0501 1615.13 7178900 9:41pm 12/04/1997 1624.64 1610.68 1613.42 6951200 9:41pm 12/05/1997 1633.9101 1606.92 1633.9 6632200 9:41pm 12/08/1997 1652.84 1639 1651.5401 6344200 9:41pm 12/09/1997 1636.9701 1619.83 1620.5501 8020800 9:41pm 12/10/1997 1621.19 1585.1501 1596.6101 7416300 9:41pm 12/11/1997 1596.6001 1550.76 1558.5401 8237400 9:41pm 12/12/1997 1567.82 1533.62 1536.58 7604300 9:41pm 12/15/1997 1542.7201 1515.69 1536.56 7925700 9:41pm 12/16/1997 1561.1801 1539.07 1553 7849300 9:41pm 12/17/1997 1568.5401 1546.56 1547.3701 7574600 9:41pm 12/18/1997 1549.5501 1516.41 1523.19 7404200 9:41pm 12/19/1997 1525.88 1486.51 1524.7401 7945400 9:41pm 12/22/1997 1544.45 1526.82 1532.06 6271000 9:41pm 12/23/1997 1533.11 1509.25 1509.9101 6143000 9:41pm 12/24/1997 1518.21 1497.6701 1499.53 3121700 9:41pm 12/26/1997 1511.38 1501.1501 1511.38 2047000 9:41pm 12/29/1997 1537.49 1521.7901 1537.45 6450900 9:41pm 12/30/1997 1565.48 1539.5501 1565.03 7583600 9:41pm 12/31/1997 1580.7301 1560.94 1570.35 7954600 9:41pm 01/02/1998 1581.53 1563.77 1581.53 4341400 9:41pm 01/05/1998 1602.51 1582.99 1594.12 6815600 9:41pm 01/06/1998 1594.12 1576.26 1580.14 6357000 9:41pm 01/07/1998 1580.14 1547.52 1561.7 6913400 9:41pm 01/08/1998 1566.56 1550.7 1555.5401 6450500 9:41pm 01/09/1998 1555.6601 1497.3701 1503.22 8134600 9:41pm 01/12/1998 1507.7201 1465.6101 1507.58 6983300 9:41pm 01/13/1998 1542.1801 1519.62 1541.63 7420300 9:41pm 01/14/1998 1550.71 1535.98 1548.76 6916800 9:41pm 01/15/1998 1554.85 1541.29 1547.06 6594500 9:41pm 01/16/1998 1564.96 1557.69 1562.88 7012300 9:41pm 01/20/1998 1590.14 1567.8001 1590.14 7154900 9:41pm 01/21/1998 1590.48 1578.43 1587.92 7168500 9:41pm 01/22/1998 1585.0501 1573.28 1576.51 6605000 9:41pm 01/23/1998 1584.95 1568.1801 1575.93 6473900 9:41pm 01/26/1998 1579.31 1556.9101 1561.46 5882400 9:41pm 01/27/1998 1580.04 1559.26 1578.9 6805500 9:41pm 01/28/1998 1611.5 1586.49 1610.82 7776100 9:41pm 01/29/1998 1629.5401 1608.35 1619.49 8279700 9:41pm 01/30/1998 1628.2001 1615.42 1619.3601 7295100 9:41pm 02/02/1998 1653.94 1640.06 1652.89 8081200 9:41pm 02/03/1998 1666.5401 1649.31 1666.34 7641400 9:41pm 02/04/1998 1681.17 1661.11 1680.44 8204500 9:41pm 02/05/1998 1701.2001 1675.1001 1676.9 8659900 9:41pm 02/06/1998 1694.56 1675.4001 1694.35 7538200 9:41pm 02/09/1998 1701.58 1686.21 1690.43 6886200 9:41pm 02/10/1998 1713.5401 1692.11 1709.04 8355600 9:41pm 02/11/1998 1714.1501 1703.78 1708.5501 7600900 9:41pm 02/12/1998 1714.62 1692.3701 1714.34 7695600 9:41pm 02/13/1998 1715.11 1707.6001 1710.42 6831800 9:41pm 02/17/1998 1723.4001 1700.9101 1703.43 6919700 9:41pm 02/18/1998 1715.7401 1701.3601 1715.7301 6874800 9:41pm 02/19/1998 1730.88 1717.47 1727.01 7388700 9:41pm 02/20/1998 1731.84 1713.84 1728.13 7457600 9:41pm 02/23/1998 1751.76 1735.57 1751.76 7317100 9:41pm 02/24/1998 1757.96 1738.71 1738.71 7749200 9:41pm 02/25/1998 1766.6601 1746.7301 1766.48 8450600 9:41pm 02/26/1998 1777.13 1763.86 1777.11 7826800 9:41pm 02/27/1998 1783.7401 1769.99 1770.51 8161600 9:41pm 03/02/1998 1781.07 1756.94 1758.5401 7470300 9:41pm 03/03/1998 1757.1801 1741.1501 1757.14 7831200 9:41pm 03/04/1998 1762.32 1748.57 1759.7 7312000 9:41pm 03/05/1998 1714.59 1708.48 1711.92 8742600 9:41pm 03/06/1998 1753.49 1722.59 1753.49 7915200 9:41pm 03/09/1998 1747.94 1725.16 1725.16 7393400 9:41pm 03/10/1998 1748.6601 1741.58 1748.51 7999200 9:41pm 03/11/1998 1763.4001 1756.03 1756.85 8384500 9:41pm 03/12/1998 1766.23 1749.78 1764.06 7561500 9:41pm 03/13/1998 1780.9 1768.62 1771.6601 7522900 9:41pm 03/16/1998 1788.4001 1779.41 1788.1801 6902100 9:41pm 03/17/1998 1788.81 1769.93 1779.3001 7999400 9:41pm 03/18/1998 1788.7401 1768.78 1788.28 7571200 9:41pm 03/19/1998 1799.98 1789.5501 1799.98 7892900 9:41pm 03/20/1998 1807.03 1788.86 1789.16 7563200 9:41pm 03/23/1998 1798.32 1783.19 1792.51 7315100 9:41pm 03/24/1998 1813.45 1796.84 1812.44 8038100 9:41pm 03/25/1998 1840.83 1812.76 1824.51 8716500 9:41pm 03/26/1998 1832.6001 1816.02 1828.5401 7250700 9:41pm 03/27/1998 1839.76 1818.48 1823.62 7384200 9:41pm 03/30/1998 1826.63 1814.41 1818.7 6557800 9:41pm 03/31/1998 1839.77 1818.6101 1835.68 8410000 9:41pm 04/01/1998 1848.95 1826.12 1847.6601 8355800 9:41pm 04/02/1998 1858.21 1845.7201 1852.96 9180900 9:41pm 04/03/1998 1865.8001 1850.63 1855.4001 8630800 9:41pm 04/06/1998 1861.12 1828.7201 1829.14 7610700 9:41pm 04/07/1998 1823.5401 1788.7401 1798.71 7764800 9:41pm 04/08/1998 1816.3301 1798.35 1807.01 7196000 9:41pm 04/09/1998 1821.75 1814.44 1820.24 7558400 9:41pm 04/13/1998 1826.98 1810.26 1824.95 6318500 9:41pm 04/14/1998 1844.76 1825.4001 1843.03 7776900 9:41pm 04/15/1998 1866.92 1852.89 1863.26 9019500 9:41pm 04/16/1998 1863.34 1849.1001 1858.24 8548300 9:41pm 04/17/1998 1866.83 1849.58 1866.6001 8119300 9:41pm 04/20/1998 1888 1869.01 1887.14 8087300 9:41pm 04/21/1998 1904.1801 1882.7 1903.87 9385700 9:41pm 04/22/1998 1931.83 1907.46 1917.6101 10260500 9:41pm 04/23/1998 1913.14 1880.17 1881.39 8915100 9:41pm 04/24/1998 1891.7301 1860.26 1868.96 8062500 9:41pm 04/27/1998 1868.96 1804.14 1820.31 7963700 9:41pm 04/28/1998 1848.89 1820.3001 1831.77 7822200 9:41pm 04/29/1998 1854.23 1837.17 1851.64 7927400 9:41pm 04/30/1998 1874.46 1868.12 1868.41 8420500 9:41pm 05/01/1998 1875.52 1864.44 1873.44 7746000 9:41pm 05/04/1998 1890.8001 1873.43 1878.86 7708400 9:41pm 05/05/1998 1876.26 1862.92 1864.9101 7673700 9:41pm 05/06/1998 1874.11 1855.6001 1856.68 7528200 9:41pm 05/07/1998 1859.57 1835.0901 1835.14 7162700 9:41pm 05/08/1998 1864.71 1832.17 1864.3701 7184400 9:41pm 05/11/1998 1877.65 1847.98 1848.07 7236100 9:41pm 05/12/1998 1860.16 1839.21 1860.16 7358400 9:41pm 05/13/1998 1871.77 1866.1801 1866.1801 7838400 9:41pm 05/14/1998 1878.5 1854.21 1865.3601 7413100 9:41pm 05/15/1998 1870.75 1844.7201 1846.77 7559700 9:41pm 05/18/1998 1850.63 1822.56 1831.62 6859300 9:41pm 05/19/1998 1849.5501 1840.62 1845.87 6780400 9:41pm 05/20/1998 1852.2701 1827.49 1831.75 6743900 9:41pm 05/21/1998 1840.76 1817.89 1820.99 6818800 9:41pm 05/22/1998 1834.24 1801.62 1805 6373500 9:41pm 05/26/1998 1817.92 1777.68 1778.0901 6762600 9:40pm 05/27/1998 1781.3001 1742.0501 1781.1001 7938900 9:40pm 05/28/1998 1796.7301 1775.43 1794.62 6448800 9:40pm 05/29/1998 1803.07 1778.0901 1778.87 6642400 9:40pm 06/01/1998 1779.34 1741.1001 1746.82 6455500 9:40pm 06/02/1998 1764.84 1746.82 1761.7901 7010700 9:40pm 06/03/1998 1774.58 1742.01 1742.31 7270000 9:40pm 06/04/1998 1769.95 1753.3301 1769.95 7252000 9:40pm 06/05/1998 1782.92 1766.31 1782.92 6795900 9:40pm 06/08/1998 1791.5401 1699.35 1787.77 6100900 9:40pm 06/09/1998 1801.04 1786.9101 1800.76 7090900 9:40pm 06/10/1998 1797.2001 1773.25 1773.25 7074600 9:40pm 06/11/1998 1779.88 1747.51 1749.75 7182100 9:40pm 06/12/1998 1748.46 1715.71 1745.0501 7456400 9:40pm 06/15/1998 1745.0501 1715.04 1715.75 6290300 9:40pm 06/16/1998 1753.31 1715.75 1753.12 6804200 9:40pm 06/17/1998 1787.06 1762.19 1776.4001 8307900 9:40pm 06/18/1998 1778.45 1767.95 1772.7 7217000 9:40pm 06/19/1998 1785.25 1773.9 1781.29 7126900 9:40pm 06/22/1998 1807.56 1777.23 1805.82 6459100 9:40pm 06/23/1998 1844.58 1806.35 1844.57 8077900 9:40pm 06/24/1998 1878.56 1837.16 1877.76 9273900 9:40pm 06/25/1998 1894.71 1860.4001 1863.25 8385800 9:40pm 06/26/1998 1872.23 1862.75 1869.53 6146300 9:40pm 06/29/1998 1891.6701 1880.59 1891.08 6592800 9:40pm 06/30/1998 1898.62 1878.87 1894.7401 8622000 9:40pm 07/01/1998 1914.46 1893.06 1914.46 8573600 9:40pm 07/02/1998 1908.96 1891.1001 1894 7933300 9:40pm 07/06/1998 1909.87 1893.31 1909.47 6918100 9:40pm 07/07/1998 1912.26 1897.34 1908.11 8064500 9:40pm 07/08/1998 1935.9 1906.6101 1935.39 8418200 9:40pm 07/09/1998 1951.07 1931.99 1939.82 8448300 9:40pm 07/10/1998 1943.89 1925.12 1943.04 7096100 9:40pm 07/13/1998 1965.7201 1946.63 1965.53 7769500 9:40pm 07/14/1998 1979.64 1963.62 1968.41 8439600 9:40pm 07/15/1998 1994.99 1926.44 1994.5401 9203000 9:40pm 07/16/1998 2004.92 1982.48 2000.56 9048200 9:40pm 07/17/1998 2010.6101 1994.4001 2008.76 7983200 9:40pm 07/20/1998 2022.4001 2006.3301 2014.25 7220600 9:40pm 07/21/1998 2028.1801 1977.62 1979.14 8542200 9:40pm 07/22/1998 1980.42 1950.77 1969.75 8287500 9:40pm 07/23/1998 1981.0501 1935.22 1935.22 8680000 9:40pm 07/24/1998 1974.3301 1909.56 1930.99 8056100 9:40pm 07/27/1998 1933.3001 1887.48 1933.26 7155800 9:40pm 07/28/1998 1937.93 1893.34 1896.53 8030400 9:40pm 07/29/1998 1915.04 1878.16 1881.49 7305400 9:40pm 07/30/1998 1919.64 1890.14 1919.58 7395400 9:40pm 07/31/1998 1920.6601 1871.7201 1872.39 7405400 9:40pm 08/03/1998 1870.65 1849.87 1851.1001 6551400 9:40pm 08/04/1998 1869.82 1784.4001 1785.64 9149900 9:40pm 08/05/1998 1804.6001 1750.81 1788.2001 9024400 9:40pm 08/06/1998 1829.51 1776.82 1829.51 7822800 9:40pm 08/07/1998 1864.9 1838.06 1846.77 8108600 9:40pm 08/10/1998 1850.1001 1834.88 1839.21 5470100 9:40pm 08/11/1998 1801.6701 1775.24 1792.7 7329200 9:40pm 08/12/1998 1826.49 1809.6701 1825.53 7136400 9:40pm 08/13/1998 1831.49 1802.44 1802.5401 6364400 9:40pm 08/14/1998 1818 1782.3701 1790.19 6691000 9:40pm 08/17/1998 1818.12 1778.5501 1818.04 6264400 9:40pm 08/18/1998 1858.22 1826.88 1855.12 7518300 9:40pm 08/19/1998 1874.31 1840.77 1842.69 7356000 9:40pm 08/20/1998 1843.2001 1828.93 1832.45 6515900 9:40pm 08/21/1998 1816.48 1767.11 1797.6101 7851400 9:40pm 08/24/1998 1815.24 1787.95 1790.82 5882400 9:40pm 08/25/1998 1818.03 1786.75 1798.17 6880400 9:40pm 08/26/1998 1783.49 1762.42 1768.13 6858600 9:40pm 08/27/1998 1742.13 1673.6101 1686.41 9592600 9:40pm 08/28/1998 1699.21 1624 1639.68 9055400 9:40pm 08/31/1998 1655.19 1498.7301 1499.25 10037800 9:40pm 09/01/1998 1577.51 1475.49 1575.0901 12586800 9:40pm 09/02/1998 1627.0901 1590.02 1592.85 9383000 9:40pm 09/03/1998 1594.5501 1552.2701 1571.86 7522500 9:40pm 09/04/1998 1593.92 1543.86 1566.52 6234100 9:40pm 09/08/1998 1660.92 1566.52 1660.86 7803300 9:40pm 09/09/1998 1680.71 1624.5501 1624.5501 6951700 9:40pm 09/10/1998 1624.5401 1568.23 1585.3301 7629100 9:40pm 09/11/1998 1642.08 1585.28 1641.64 7067200 9:40pm 09/14/1998 1677.9 1641.64 1665.69 6867200 9:40pm 09/15/1998 1678.24 1651.9101 1678.11 6648200 9:40pm 09/16/1998 1693.8001 1672.32 1689.9101 7168000 9:40pm 09/17/1998 1689.9101 1637.0501 1646.25 6836700 9:40pm 09/18/1998 1664.62 1644.46 1663.77 6471600 9:40pm 09/21/1998 1680.43 1615.3301 1680.43 5486700 9:40pm 09/22/1998 1702.94 1680.43 1697.8001 7551800 9:40pm 09/23/1998 1760.35 1697.81 1760.2701 9327800 9:40pm 09/24/1998 1768.3601 1713.77 1720.34 8140800 9:40pm 09/25/1998 1744.06 1697.64 1743.59 7002300 9:40pm 09/28/1998 1769.71 1725.65 1739.22 6966800 9:40pm 09/29/1998 1750.1001 1719.95 1734.0501 7817100 9:40pm 09/30/1998 1734.0501 1686.1001 1693.84 7377600 9:40pm 10/01/1998 1693.84 1606.6101 1612.3301 8569600 9:40pm 10/02/1998 1623.42 1569.06 1614.98 8714500 9:40pm 10/05/1998 1614.98 1511.1501 1536.69 8771800 9:40pm 10/06/1998 1577.87 1500.6001 1510.89 8871800 9:40pm 10/07/1998 1523.03 1449.06 1462.6101 9402300 9:40pm 10/08/1998 1462.6001 1343.87 1419.12 12095100 9:40pm 10/09/1998 1493.5401 1419.11 1492.49 8928300 9:40pm 10/12/1998 1560.25 1492.49 1546.08 7648200 9:40pm 10/13/1998 1547.0501 1504.7 1509.45 6635400 9:40pm 10/14/1998 1553 1496.59 1540.9701 7500500 9:40pm 10/15/1998 1611.43 1538.59 1611.01 8416700 9:40pm 10/16/1998 1634.7401 1611.02 1620.95 9770900 9:40pm 10/19/1998 1649.5401 1613.85 1648.7301 8409200 9:40pm 10/20/1998 1688.16 1638.53 1639.19 10873400 9:40pm 10/21/1998 1675.4001 1635.59 1674.75 8314800 9:40pm 10/22/1998 1702.7301 1659.6701 1702.64 8940000 9:40pm 10/23/1998 1710.65 1690.31 1693.86 8266700 9:40pm 10/26/1998 1725.34 1693.86 1724.98 8155700 9:40pm 10/27/1998 1769.04 1717.22 1717.63 9659100 9:40pm 10/28/1998 1738.3701 1708.4001 1737.35 7838200 9:40pm 10/29/1998 1758.14 1729.29 1757.19 8996400 9:40pm 10/30/1998 1781.63 1766.0501 1771.39 9200100 9:40pm 11/02/1998 1801.2701 1771.4001 1800.9101 8891500 9:40pm 11/03/1998 1800.92 1779.38 1788.43 8890000 9:40pm 11/04/1998 1828.44 1788.21 1823.57 10504500 9:40pm 11/05/1998 1838.5 1808.08 1837.1001 9189300 9:40pm 11/06/1998 1857.95 1833.75 1856.56 9376300 9:40pm 11/09/1998 1867.5 1843.98 1861.0501 8457300 9:40pm 11/10/1998 1875.57 1847.01 1865.62 9104800 9:40pm 11/11/1998 1892.5401 1859.3601 1862.11 9353500 9:40pm 11/12/1998 1862.11 1843.5401 1851.06 8043000 9:40pm 11/13/1998 1859.9701 1842.52 1847.99 8043400 9:40pm 11/16/1998 1877.85 1844.07 1861.68 7541800 9:40pm 11/17/1998 1887.53 1845.81 1878.52 8234500 9:40pm 11/18/1998 1898.24 1848.19 1897.44 0 10:13pm 11/19/1998 1930.34 1897.42 1919.68 0 10:13pm 11/20/1998 1936.1 1915.75 1928.21 0 10:13pm 11/23/1998 1977.81 1928.2 1977.42 0 10:13pm 11/24/1998 1988.45 1965.38 1965.88 0 10:13pm 11/25/1998 1985.21 1957.98 1985.21 0 10:13pm 11/27/1998 2016.52 1985.21 2016.44 0 10:13pm 11/30/1998 2025.04 1949.54 1949.54 0 10:13pm 12/01/1998 2003.88 1924.15 2003.75 0 10:13pm 12/02/1998 2005.79 1973.2 1995.21 0 10:13pm 12/03/1998 2012.79 1954.31 1954.33 0 10:13pm 12/04/1998 2003.160 1975.060 2003.160 0 8:45am 12/07/1998 2040.880 2007.350 2040.640 0 8:45am 12/08/1998 2060.980 2018.150 2034.750 0 8:45am 12/09/1998 2052.710 2031.880 2050.420 0 8:45am 12/10/1998 2058.370 2015.720 2015.960 0 8:45am 12/11/1998 2035.030 2004.990 2029.310 0 8:45am 12/14/1998 2029.360 1962.060 1966.920 0 8:45am 12/15/1998 2012.650 1981.260 2012.600 0 8:45am 12/16/1998 2027.190 1996.840 2009.360 0 8:45am 12/17/1998 2043.890 2014.780 2043.880 0 8:45am 12/18/1998 2086.140 2055.830 2086.140 0 8:45am 12/21/1998 2143.810 2104.190 2138.030 0 8:45am 12/22/1998 2144.610 2105.540 2120.980 0 8:45am 12/23/1998 2172.570 2134.260 2172.540 0 8:45am 12/24/1998 2171.300 2162.670 2163.040 0 8:45am 12/28/1998 2190.110 2163.040 2180.300 0 8:45am 12/29/1998 2186.150 2161.830 2181.770 0 8:45am 12/30/1998 2196.640 2160.930 2166.950 0 8:42pm 12/31/1998 2200.630 2165.740 2192.690 0 8:42pm 01/04/1999 2233.570 2192.680 2208.050 0 8:42pm 01/05/1999 2251.770 2206.490 2251.270 0 8:42pm 01/06/1999 2320.950 2286.130 2320.860 0 8:42pm 01/07/1999 2333.700 2284.240 2326.090 0 8:42pm 01/08/1999 2369.550 2314.950 2344.410 0 8:42pm 01/11/1999 2384.720 2348.240 2384.590 0 8:42pm 01/12/1999 2396.300 2320.210 2320.750 0 8:42pm 01/13/1999 2353.330 2205.690 2316.810 0 8:42pm 01/14/1999 2338.290 2276.360 2276.820 0 8:42pm 01/15/1999 2348.720 2276.820 2348.200 0 8:42pm 01/19/1999 2408.430 2348.200 2408.170 0 8:42pm 01/20/1999 2474.380 2414.810 2415.490 0 8:42pm 01/21/1999 2403.520 2335.750 2344.720 0 8:42pm 01/22/1999 2365.110 2303.820 2338.880 0 8:42pm 01/25/1999 2369.690 2328.740 2369.310 0 8:42pm 01/26/1999 2434.370 2384.630 2433.410 0 8:42pm 01/27/1999 2464.120 2406.780 2407.140 0 8:42pm 01/28/1999 2477.470 2407.140 2477.340 0 8:42pm 01/29/1999 2506.680 2454.710 2505.890 0 8:42pm 02/01/1999 2533.440 2500.350 2510.090 0 8:42pm 02/02/1999 2512.120 2442.930 2463.420 0 8:42pm 02/03/1999 2493.580 2448.550 2493.410 0 8:42pm 02/04/1999 2496.520 2409.990 2410.070 0 8:42pm 02/05/1999 2421.430 2346.820 2373.620 0 8:42pm 02/08/1999 2414.980 2358.050 2404.920 0 8:42pm 02/09/1999 2403.950 2310.640 2310.790 0 8:42pm 02/10/1999 2338.150 2289.900 2309.500 0 8:42pm 02/11/1999 2405.760 2326.190 2405.550 0 8:42pm 02/12/1999 2379.000 2319.740 2321.890 0 8:25pm 02/16/1999 2368.410 2300.520 2313.870 0 8:25pm 02/17/1999 2304.720 2242.270 2248.910 0 8:25pm 02/18/1999 2273.080 2224.210 2260.550 0 8:25pm 02/19/1999 2291.410 2260.550 2283.600 0 8:21pm 02/22/1999 2342.410 2275.600 2342.010 0 8:21pm 02/23/1999 2386.480 2342.010 2376.350 0 8:21pm 02/24/1999 2405.290 2338.900 2339.380 0 7:47pm 02/25/1999 2339.380 2286.910 2326.820 0 7:47pm 02/26/1999 2326.820 2277.180 2288.030 0 7:47pm 03/01/1999 2300.82 2264.32 2295.18 0 8:48pm 03/02/1999 2317.57 2257.07 2259.03 0 7:44pm 03/03/1999 2280.970 2235.190 2265.200 0 4:45PM 03/03/1999 2280.97 2235.19 2265.20 0 7:14pm 03/04/1999 2311.180 2250.630 2292.890 0 4:45PM 03/04/1999 2311.18 2250.63 2292.89 0 7:30pm 03/05/1999 2339.210 2292.890 2337.110 0 4:45PM 03/05/1999 2339.21 2292.89 2337.11 0 7:05pm 03/08/1999 2398.190 2353.740 2397.620 0 5:16PM 03/08/1999 2398.19 2353.74 2397.62 0 7:44pm 03/09/1999 2433.370 2385.520 2392.940 0 5:16PM 03/09/1999 2433.37 2385.52 2392.94 0 8:20pm 03/10/1999 2408.950 2378.810 2406.000 0 5:16PM 03/10/1999 2408.95 2378.81 2406.00 0 7:51pm 03/11/1999 2437.390 2391.550 2412.250 0 5:16PM 03/11/1999 2437.39 2391.55 2412.25 0 7:11pm 03/12/1999 2412.250 2362.870 2381.530 0 5:16PM 03/12/1999 2412.25 2362.87 2381.53 0 7:27pm 03/15/1999 2430.500 2375.830 2431.440 0 5:16PM 03/15/1999 2431.45 2375.83 2431.44 0 7:17pm 03/16/1999 2450.010 2423.810 2439.270 0 5:16PM 03/16/1999 2450.01 2423.81 2439.27 0 7:55pm 03/17/1999 2441.720 2419.850 2428.970 0 5:16PM 03/17/1999 2441.72 2419.85 2428.97 0 7:52pm 03/18/1999 2463.010 2423.540 2462.960 0 5:16PM 03/18/1999 2463.01 2423.54 2462.96 0 7:40pm 03/22/1999 2430.850 2395.290 2395.940 0 5:15PM 03/22/1999 2430.85 2395.29 2395.94 0 7:23pm 03/23/1999 2395.940 2319.960 2322.840 0 5:15PM 03/24/1999 2365.350 2305.640 2365.280 0 5:16PM 03/25/1999 2434.890 2365.580 2434.800 0 5:16PM 03/26/1999 2445.72 2410.46 2419.17 0 5:16 PM 03/29/1999 2492.84 2419.17 2492.84 0 5:14 PM 03/30/1999 2506.790 2477.620 2480.290 0 5:16PM 03/31/1999 2520.630 2458.770 2461.400 0 5:16PM 04/01/1999 2502.460 2460.240 2493.370 0 5:16PM 04/05/1999 2560.100 2515.700 2560.060 0 5:15PM 04/08/1999 2573.970 2515.200 2573.390 0 5:16PM 04/09/1999 2599.200 2561.510 2593.050 0 5:16PM 04/12/1999 2606.240 2526.840 2598.810 0 5:16PM 04/13/1999 2632.510 2575.050 2583.500 0 5:16PM 04/14/1999 2628.190 2507.280 2507.280 0 5:16PM 04/15/1999 2536.340 2443.020 2521.770 0 5:16PM 04/16/1999 2528.510 2476.930 2484.040 0 5:16PM