Chip 1999 September

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

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

Wrap

Text File | 1999-04-16 | 109KB | 1,461 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.1 SYMBOL: VQNPX COMPANY NAME: VANGUARD QUANTITATIVE PTFLS DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 08/11/1993 15.6102 15.6102 15.6102 0 12:42pm 08/12/1993 15.5744 15.5744 15.5744 0 12:42pm 08/13/1993 15.6192 15.6192 15.6192 0 12:42pm 08/16/1993 15.7176 15.7176 15.7176 0 12:42pm 08/17/1993 15.7893 15.7893 15.7893 0 12:42pm 08/18/1993 15.8877 15.8877 15.8877 0 12:42pm 08/19/1993 15.8877 15.8877 15.8877 0 12:42pm 08/20/1993 15.8788 15.8788 15.8788 0 12:42pm 08/23/1993 15.8609 15.8609 15.8609 0 12:42pm 08/24/1993 16.022 16.022 16.022 0 12:42pm 08/25/1993 16.013 16.013 16.013 0 12:42pm 08/26/1993 16.0667 16.0667 16.0667 0 12:42pm 08/27/1993 16.0578 16.0578 16.0578 0 12:42pm 08/30/1993 16.0936 16.0936 16.0936 0 12:42pm 08/31/1993 16.1474 16.1474 16.1474 0 12:42pm 09/01/1993 16.1115 16.1115 16.1115 0 12:42pm 09/02/1993 16.0667 16.0667 16.0667 0 12:42pm 09/03/1993 16.0936 16.0936 16.0936 0 12:42pm 09/07/1993 16.0041 16.0041 16.0041 0 12:42pm 09/08/1993 15.9325 15.9325 15.9325 0 12:42pm 09/09/1993 15.9951 15.9951 15.9951 0 12:42pm 09/10/1993 16.1652 16.1652 16.1652 0 12:42pm 09/13/1993 16.1563 16.1563 16.1563 0 12:42pm 09/14/1993 16.0847 16.0847 16.0847 0 12:42pm 09/15/1993 16.1383 16.1383 16.1383 0 12:42pm 09/16/1993 16.0757 16.0757 16.0757 0 12:42pm 09/17/1993 16.0488 16.0488 16.0488 0 12:42pm 09/20/1993 15.9593 15.9593 15.9593 0 12:42pm 09/21/1993 15.8519 15.8519 15.8519 0 12:42pm 09/22/1993 16.013 16.013 16.013 0 12:42pm 09/23/1993 16.0488 16.0488 16.0488 0 12:42pm 09/24/1993 16.0936 16.0936 16.0936 0 12:42pm 09/27/1993 16.2457 16.2457 16.2457 0 12:42pm 09/28/1993 16.2547 16.2547 16.2547 0 12:42pm 09/29/1993 16.2099 16.2099 16.2099 0 12:42pm 09/30/1993 16.1831 16.1831 16.1831 0 12:42pm 10/01/1993 16.2816 16.2816 16.2816 0 12:42pm 10/04/1993 16.2994 16.2994 16.2994 0 12:42pm 10/05/1993 16.2905 16.2905 16.2905 0 12:42pm 10/06/1993 16.2726 16.2726 16.2726 0 12:42pm 10/07/1993 16.2189 16.2189 16.2189 0 12:42pm 10/08/1993 16.2726 16.2726 16.2726 0 12:42pm 10/11/1993 16.2547 16.2547 16.2547 0 12:42pm 10/12/1993 16.2726 16.2726 16.2726 0 12:42pm 10/13/1993 16.2547 16.2547 16.2547 0 12:42pm 10/14/1993 16.4606 16.4606 16.4606 0 12:42pm 10/15/1993 16.5322 16.5322 16.5322 0 12:42pm 10/18/1993 16.4785 16.4785 16.4785 0 12:42pm 10/19/1993 16.3531 16.3531 16.3531 0 12:42pm 10/20/1993 16.371 16.371 16.371 0 12:42pm 10/21/1993 16.371 16.371 16.371 0 12:42pm 10/22/1993 16.2994 16.2994 16.2994 0 12:42pm 10/25/1993 16.3442 16.3442 16.3442 0 12:42pm 10/26/1993 16.3263 16.3263 16.3263 0 12:42pm 10/27/1993 16.371 16.371 16.371 0 12:42pm 10/28/1993 16.4606 16.4606 16.4606 0 12:42pm 10/29/1993 16.4695 16.4695 16.4695 0 12:42pm 11/01/1993 16.5053 16.5053 16.5053 0 12:42pm 11/02/1993 16.4695 16.4695 16.4695 0 12:42pm 11/03/1993 16.2099 16.2099 16.2099 0 12:42pm 11/04/1993 16.013 16.013 16.013 0 12:42pm 11/05/1993 16.1025 16.1025 16.1025 0 12:42pm 11/08/1993 16.1383 16.1383 16.1383 0 12:42pm 11/09/1993 16.1383 16.1383 16.1383 0 12:42pm 11/10/1993 16.2726 16.2726 16.2726 0 12:42pm 11/11/1993 16.2189 16.2189 16.2189 0 12:42pm 11/12/1993 16.3085 16.3085 16.3085 0 12:42pm 11/15/1993 16.2457 16.2457 16.2457 0 12:42pm 11/16/1993 16.3622 16.3622 16.3622 0 12:42pm 11/17/1993 16.2905 16.2905 16.2905 0 12:42pm 11/18/1993 16.2636 16.2636 16.2636 0 12:42pm 11/19/1993 16.2189 16.2189 16.2189 0 12:42pm 11/22/1993 16.0847 16.0847 16.0847 0 12:42pm 11/23/1993 16.1741 16.1741 16.1741 0 12:42pm 11/24/1993 16.2457 16.2457 16.2457 0 12:42pm 11/26/1993 16.2816 16.2816 16.2816 0 12:42pm 11/29/1993 16.2547 16.2547 16.2547 0 12:42pm 11/30/1993 16.2816 16.2816 16.2816 0 12:42pm 12/01/1993 16.2816 16.2816 16.2816 0 12:42pm 12/02/1993 16.3263 16.3263 16.3263 0 12:42pm 12/03/1993 16.3622 16.3622 16.3622 0 12:42pm 12/06/1993 16.3979 16.3979 16.3979 0 12:42pm 12/07/1993 16.389 16.389 16.389 0 12:42pm 12/08/1993 16.3353 16.3353 16.3353 0 12:42pm 12/09/1993 16.2905 16.2905 16.2905 0 12:42pm 12/10/1993 16.2905 16.2905 16.2905 0 12:42pm 12/13/1993 16.3622 16.3622 16.3622 0 12:42pm 12/14/1993 16.2636 16.2636 16.2636 0 12:42pm 12/15/1993 16.2099 16.2099 16.2099 0 12:42pm 12/16/1993 16.2726 16.2726 16.2726 0 12:42pm 12/17/1993 16.389 16.389 16.389 0 12:42pm 12/20/1993 16.38 16.38 16.38 0 12:42pm 12/21/1993 16.35 16.35 16.35 0 12:42pm 12/22/1993 16.45 16.45 16.45 0 12:42pm 12/23/1993 16.44 16.44 16.44 0 12:42pm 12/27/1993 16.56 16.56 16.56 0 12:42pm 12/28/1993 16.59 16.59 16.59 0 12:42pm 12/29/1993 16.57 16.57 16.57 0 12:42pm 12/30/1993 16.51 16.51 16.51 0 12:42pm 12/31/1993 16.45 16.45 16.45 0 12:42pm 01/03/1994 16.39 16.39 16.39 0 12:42pm 01/04/1994 16.44 16.44 16.44 0 12:42pm 01/05/1994 16.45 16.45 16.45 0 12:42pm 01/06/1994 16.4001 16.4001 16.4001 0 12:42pm 01/07/1994 16.48 16.48 16.48 0 12:42pm 01/10/1994 16.6601 16.6601 16.6601 0 12:42pm 01/11/1994 16.6101 16.6101 16.6101 0 12:42pm 01/12/1994 16.63 16.63 16.63 0 12:42pm 01/13/1994 16.57 16.57 16.57 0 12:42pm 01/14/1994 16.6701 16.6701 16.6701 0 12:42pm 01/17/1994 16.6001 16.6001 16.6001 0 12:42pm 01/18/1994 16.63 16.63 16.63 0 12:42pm 01/19/1994 16.6101 16.6101 16.6101 0 12:42pm 01/20/1994 16.63 16.63 16.63 0 12:42pm 01/21/1994 16.62 16.62 16.62 0 12:42pm 01/24/1994 16.5401 16.5401 16.5401 0 12:42pm 01/25/1994 16.52 16.52 16.52 0 12:42pm 01/26/1994 16.62 16.62 16.62 0 12:42pm 01/27/1994 16.7401 16.7401 16.7401 0 12:42pm 01/28/1994 16.7901 16.7901 16.7901 0 12:42pm 01/31/1994 16.9 16.9 16.9 0 12:42pm 02/01/1994 16.84 16.84 16.84 0 12:42pm 02/02/1994 16.95 16.95 16.95 0 12:42pm 02/03/1994 16.89 16.89 16.89 0 12:42pm 02/04/1994 16.52 16.52 16.52 0 12:42pm 02/07/1994 16.59 16.59 16.59 0 12:42pm 02/08/1994 16.57 16.57 16.57 0 12:42pm 02/09/1994 16.64 16.64 16.64 0 12:42pm 02/10/1994 16.49 16.49 16.49 0 12:42pm 02/11/1994 16.5501 16.5501 16.5501 0 12:42pm 02/14/1994 16.5401 16.5401 16.5401 0 12:42pm 02/15/1994 16.65 16.65 16.65 0 12:42pm 02/16/1994 16.64 16.64 16.64 0 12:42pm 02/17/1994 16.5501 16.5501 16.5501 0 12:42pm 02/18/1994 16.47 16.47 16.47 0 12:42pm 02/22/1994 16.62 16.62 16.62 0 12:42pm 02/23/1994 16.6001 16.6001 16.6001 0 12:42pm 02/24/1994 16.3701 16.3701 16.3701 0 12:42pm 02/25/1994 16.45 16.45 16.45 0 12:42pm 02/28/1994 16.49 16.49 16.49 0 12:42pm 03/01/1994 16.41 16.41 16.41 0 12:42pm 03/02/1994 16.45 16.45 16.45 0 12:42pm 03/03/1994 16.39 16.39 16.39 0 12:42pm 03/04/1994 16.43 16.43 16.43 0 12:42pm 03/07/1994 16.51 16.51 16.51 0 12:42pm 03/08/1994 16.48 16.48 16.48 0 12:42pm 03/09/1994 16.53 16.53 16.53 0 12:42pm 03/10/1994 16.42 16.42 16.42 0 12:42pm 03/11/1994 16.53 16.53 16.53 0 12:42pm 03/14/1994 16.5401 16.5401 16.5401 0 12:42pm 03/15/1994 16.5401 16.5401 16.5401 0 12:42pm 03/16/1994 16.62 16.62 16.62 0 12:42pm 03/17/1994 16.65 16.65 16.65 0 12:42pm 03/18/1994 16.63 16.63 16.63 0 12:42pm 03/21/1994 16.57 16.57 16.57 0 12:42pm 03/22/1994 16.59 16.59 16.59 0 12:42pm 03/23/1994 16.16 16.16 16.16 0 12:42pm 03/24/1994 15.99 15.99 15.99 0 12:42pm 03/25/1994 15.86 15.86 15.86 0 12:42pm 03/28/1994 15.85 15.85 15.85 0 12:42pm 03/29/1994 15.62 15.62 15.62 0 12:42pm 03/30/1994 15.39 15.39 15.39 0 12:42pm 03/31/1994 15.39 15.39 15.39 0 12:42pm 04/04/1994 15.14 15.14 15.14 0 12:42pm 04/05/1994 15.48 15.48 15.48 0 12:42pm 04/06/1994 15.46 15.46 15.46 0 12:42pm 04/07/1994 15.52 15.52 15.52 0 12:42pm 04/08/1994 15.39 15.39 15.39 0 12:42pm 04/11/1994 15.46 15.46 15.46 0 12:42pm 04/12/1994 15.38 15.38 15.38 0 12:42pm 04/13/1994 15.34 15.34 15.34 0 12:42pm 04/14/1994 15.34 15.34 15.34 0 12:42pm 04/15/1994 15.3301 15.3301 15.3301 0 12:42pm 04/18/1994 15.23 15.23 15.23 0 12:42pm 04/19/1994 15.24 15.24 15.24 0 12:42pm 04/20/1994 15.24 15.24 15.24 0 12:42pm 04/21/1994 15.48 15.48 15.48 0 12:42pm 04/22/1994 15.44 15.44 15.44 0 12:42pm 04/25/1994 15.6001 15.6001 15.6001 0 12:42pm 04/26/1994 15.56 15.56 15.56 0 12:42pm 04/28/1994 15.47 15.47 15.47 0 12:42pm 04/29/1994 15.5501 15.5501 15.5501 0 12:42pm 05/02/1994 15.59 15.59 15.59 0 12:42pm 05/03/1994 15.56 15.56 15.56 0 12:42pm 05/04/1994 15.52 15.52 15.52 0 12:42pm 05/05/1994 15.49 15.49 15.49 0 12:42pm 05/06/1994 15.35 15.35 15.35 0 12:42pm 05/09/1994 15.17 15.17 15.17 0 12:42pm 05/10/1994 15.29 15.29 15.29 0 12:42pm 05/11/1994 15.12 15.12 15.12 0 12:42pm 05/12/1994 15.19 15.19 15.19 0 12:42pm 05/13/1994 15.19 15.19 15.19 0 12:42pm 05/16/1994 15.2001 15.2001 15.2001 0 12:42pm 05/17/1994 15.3701 15.3701 15.3701 0 12:42pm 05/18/1994 15.53 15.53 15.53 0 12:42pm 05/19/1994 15.6001 15.6001 15.6001 0 12:42pm 05/20/1994 15.56 15.56 15.56 0 12:42pm 05/23/1994 15.48 15.48 15.48 0 12:42pm 05/24/1994 15.5401 15.5401 15.5401 0 12:42pm 05/25/1994 15.59 15.59 15.59 0 12:42pm 05/26/1994 15.64 15.64 15.64 0 12:42pm 05/27/1994 15.64 15.64 15.64 0 12:42pm 05/31/1994 15.63 15.63 15.63 0 12:42pm 06/01/1994 15.6701 15.6701 15.6701 0 12:42pm 06/02/1994 15.6601 15.6601 15.6601 0 12:42pm 06/03/1994 15.7401 15.7401 15.7401 0 12:42pm 06/06/1994 15.7301 15.7301 15.7301 0 12:42pm 06/07/1994 15.7201 15.7201 15.7201 0 12:42pm 06/08/1994 15.68 15.68 15.68 0 12:42pm 06/09/1994 15.7401 15.7401 15.7401 0 12:42pm 06/10/1994 15.76 15.76 15.76 0 12:42pm 06/13/1994 15.78 15.78 15.78 0 12:42pm 06/14/1994 15.9 15.9 15.9 0 12:42pm 06/15/1994 15.85 15.85 15.85 0 12:42pm 06/16/1994 15.87 15.87 15.87 0 12:42pm 06/17/1994 15.7401 15.7401 15.7401 0 12:42pm 06/20/1994 15.62 15.62 15.62 0 12:42pm 06/21/1994 15.48 15.48 15.48 0 12:42pm 06/22/1994 15.39 15.39 15.39 0 12:42pm 06/23/1994 15.25 15.25 15.25 0 12:42pm 06/24/1994 15.04 15.04 15.04 0 12:42pm 06/27/1994 15.04 15.04 15.04 0 12:42pm 06/28/1994 15.19 15.19 15.19 0 12:42pm 06/29/1994 15.26 15.26 15.26 0 12:42pm 06/30/1994 15.14 15.14 15.14 0 12:42pm 07/01/1994 15.19 15.19 15.19 0 12:42pm 07/05/1994 15.21 15.21 15.21 0 12:42pm 07/06/1994 15.21 15.21 15.21 0 12:42pm 07/07/1994 15.28 15.28 15.28 0 12:42pm 07/08/1994 15.32 15.32 15.32 0 12:42pm 07/11/1994 15.28 15.28 15.28 0 12:42pm 07/12/1994 15.26 15.26 15.26 0 12:42pm 07/13/1994 15.28 15.28 15.28 0 12:42pm 07/14/1994 15.46 15.46 15.46 0 12:42pm 07/15/1994 15.49 15.49 15.49 0 12:42pm 07/18/1994 15.53 15.53 15.53 0 12:42pm 07/19/1994 15.48 15.48 15.48 0 12:42pm 07/20/1994 15.42 15.42 15.42 0 12:42pm 07/21/1994 15.46 15.46 15.46 0 12:42pm 07/22/1994 15.48 15.48 15.48 0 12:42pm 07/25/1994 15.53 15.53 15.53 0 12:42pm 07/26/1994 15.48 15.48 15.48 0 12:42pm 07/27/1994 15.45 15.45 15.45 0 12:42pm 07/28/1994 15.5 15.5 15.5 0 12:42pm 07/29/1994 15.63 15.63 15.63 0 12:42pm 08/01/1994 15.71 15.71 15.71 0 12:42pm 08/02/1994 15.7201 15.7201 15.7201 0 12:42pm 08/03/1994 15.7201 15.7201 15.7201 0 12:42pm 08/04/1994 15.6101 15.6101 15.6101 0 12:42pm 08/05/1994 15.56 15.56 15.56 0 12:42pm 08/08/1994 15.6101 15.6101 15.6101 0 12:42pm 08/09/1994 15.6001 15.6001 15.6001 0 12:42pm 08/10/1994 15.68 15.68 15.68 0 12:42pm 08/11/1994 15.6101 15.6101 15.6101 0 12:42pm 08/12/1994 15.7201 15.7201 15.7201 0 12:42pm 08/15/1994 15.7201 15.7201 15.7201 0 12:42pm 08/16/1994 15.85 15.85 15.85 0 12:42pm 08/17/1994 15.85 15.85 15.85 0 12:42pm 08/18/1994 15.76 15.76 15.76 0 12:42pm 08/19/1994 15.8001 15.8001 15.8001 0 12:42pm 08/22/1994 15.76 15.76 15.76 0 12:42pm 08/23/1994 15.83 15.83 15.83 0 12:42pm 08/24/1994 15.9701 15.9701 15.9701 0 12:42pm 08/25/1994 15.9701 15.9701 15.9701 0 12:42pm 08/26/1994 16.1801 16.1801 16.1801 0 12:42pm 08/29/1994 16.21 16.21 16.21 0 12:42pm 08/30/1994 16.24 16.24 16.24 0 12:42pm 08/31/1994 16.22 16.22 16.22 0 12:42pm 09/01/1994 16.1501 16.1501 16.1501 0 12:42pm 09/02/1994 16.07 16.07 16.07 0 12:42pm 09/06/1994 16.09 16.09 16.09 0 8:45pm 09/07/1994 16.04 16.04 16.04 0 12:42pm 09/08/1994 16.11 16.11 16.11 0 12:42pm 09/09/1994 15.96 15.96 15.96 0 12:42pm 09/12/1994 15.89 15.89 15.89 0 12:42pm 09/13/1994 15.92 15.92 15.92 0 12:42pm 09/14/1994 15.98 15.98 15.98 0 12:42pm 09/15/1994 16.2001 16.2001 16.2001 0 12:42pm 09/16/1994 16.0901 16.0901 16.0901 0 12:42pm 09/19/1994 16.04 16.04 16.04 0 12:42pm 09/20/1994 15.8001 15.8001 15.8001 0 12:42pm 09/21/1994 15.7201 15.7201 15.7201 0 12:42pm 09/22/1994 15.71 15.71 15.71 0 12:42pm 09/23/1994 15.64 15.64 15.64 0 12:42pm 09/26/1994 15.69 15.69 15.69 0 12:42pm 09/27/1994 15.7301 15.7301 15.7301 0 12:42pm 09/28/1994 15.82 15.82 15.82 0 12:42pm 09/29/1994 15.7901 15.7901 15.7901 0 12:42pm 09/30/1994 15.82 15.82 15.82 0 12:42pm 10/03/1994 15.78 15.78 15.78 0 12:42pm 10/04/1994 15.52 15.52 15.52 0 12:42pm 10/05/1994 15.5 15.5 15.5 0 12:42pm 10/06/1994 15.48 15.48 15.48 0 12:42pm 10/07/1994 15.58 15.58 15.58 0 12:42pm 10/10/1994 15.71 15.71 15.71 0 12:42pm 10/11/1994 15.95 15.95 15.95 0 12:42pm 10/12/1994 15.96 15.96 15.96 0 12:42pm 10/13/1994 16.06 16.06 16.06 0 12:42pm 10/14/1994 16.13 16.13 16.13 0 12:42pm 10/17/1994 16.12 16.12 16.12 0 12:42pm 10/18/1994 16.06 16.06 16.06 0 12:42pm 10/19/1994 16.1501 16.1501 16.1501 0 12:42pm 10/20/1994 16.02 16.02 16.02 0 12:42pm 10/21/1994 15.92 15.92 15.92 0 12:42pm 10/24/1994 15.77 15.77 15.77 0 12:42pm 10/25/1994 15.7901 15.7901 15.7901 0 12:42pm 10/26/1994 15.82 15.82 15.82 0 12:42pm 10/27/1994 15.96 15.96 15.96 0 12:42pm 10/28/1994 16.25 16.25 16.25 0 12:42pm 10/31/1994 16.19 16.19 16.19 0 12:42pm 11/01/1994 16.07 16.07 16.07 0 12:42pm 11/02/1994 16 16 16 0 12:42pm 11/03/1994 16.0501 16.0501 16.0501 0 12:42pm 11/04/1994 15.84 15.84 15.84 0 12:42pm 11/07/1994 15.86 15.86 15.86 0 12:42pm 11/08/1994 15.95 15.95 15.95 0 12:42pm 11/09/1994 15.95 15.95 15.95 0 12:42pm 11/10/1994 15.9 15.9 15.9 0 12:42pm 11/11/1994 15.82 15.82 15.82 0 12:42pm 11/14/1994 15.93 15.93 15.93 0 12:42pm 11/15/1994 15.89 15.89 15.89 0 12:42pm 11/16/1994 15.92 15.92 15.92 0 12:42pm 11/17/1994 15.85 15.85 15.85 0 12:42pm 11/18/1994 15.78 15.78 15.78 0 12:42pm 11/21/1994 15.6701 15.6701 15.6701 0 12:42pm 11/22/1994 15.39 15.39 15.39 0 12:42pm 11/23/1994 15.4001 15.4001 15.4001 0 12:42pm 11/25/1994 15.5 15.5 15.5 0 12:42pm 11/28/1994 15.52 15.52 15.52 0 12:42pm 11/29/1994 15.53 15.53 15.53 0 12:42pm 11/30/1994 15.49 15.49 15.49 0 12:42pm 12/01/1994 15.35 15.35 15.35 0 12:42pm 12/02/1994 15.52 15.52 15.52 0 12:42pm 12/05/1994 15.5401 15.5401 15.5401 0 12:42pm 12/06/1994 15.52 15.52 15.52 0 12:42pm 12/07/1994 15.46 15.46 15.46 0 12:42pm 12/08/1994 15.26 15.26 15.26 0 12:42pm 12/09/1994 15.31 15.31 15.31 0 12:42pm 12/12/1994 15.42 15.42 15.42 0 12:42pm 12/13/1994 15.43 15.43 15.43 0 12:42pm 12/14/1994 15.59 15.59 15.59 0 12:42pm 12/15/1994 15.58 15.58 15.58 0 12:42pm 12/16/1994 15.7301 15.7301 15.7301 0 12:42pm 12/19/1994 15.69 15.69 15.69 0 12:42pm 12/20/1994 15.68 15.68 15.68 0 12:42pm 12/21/1994 15.53 15.53 15.53 0 12:42pm 12/22/1994 15.51 15.51 15.51 0 12:42pm 12/23/1994 15.51 15.51 15.51 0 12:42pm 12/27/1994 15.6101 15.6101 15.6101 0 12:42pm 12/28/1994 15.58 15.58 15.58 0 12:42pm 12/29/1994 15.59 15.59 15.59 0 12:42pm 12/30/1994 15.56 15.56 15.56 0 12:42pm 01/03/1995 15.5401 15.5401 15.5401 0 12:42pm 01/04/1995 15.62 15.62 15.62 0 12:42pm 01/05/1995 15.6001 15.6001 15.6001 0 12:42pm 01/06/1995 15.6101 15.6101 15.6101 0 12:42pm 01/09/1995 15.62 15.62 15.62 0 12:42pm 01/10/1995 15.65 15.65 15.65 0 12:42pm 01/11/1995 15.6601 15.6601 15.6601 0 12:42pm 01/12/1995 15.65 15.65 15.65 0 12:42pm 01/13/1995 15.8001 15.8001 15.8001 0 12:42pm 01/16/1995 15.92 15.92 15.92 0 12:42pm 01/17/1995 15.93 15.93 15.93 0 12:42pm 01/18/1995 15.92 15.92 15.92 0 12:42pm 01/19/1995 15.84 15.84 15.84 0 12:42pm 01/20/1995 15.77 15.77 15.77 0 12:42pm 01/23/1995 15.81 15.81 15.81 0 12:42pm 01/24/1995 15.8001 15.8001 15.8001 0 12:42pm 01/25/1995 15.84 15.84 15.84 0 12:42pm 01/26/1995 15.89 15.89 15.89 0 12:42pm 01/27/1995 15.95 15.95 15.95 0 12:42pm 01/30/1995 15.89 15.89 15.89 0 12:42pm 01/31/1995 15.93 15.93 15.93 0 12:42pm 02/01/1995 15.94 15.94 15.94 0 12:42pm 02/02/1995 16.03 16.03 16.03 0 12:42pm 02/03/1995 16.22 16.22 16.22 0 12:42pm 02/06/1995 16.31 16.31 16.31 0 12:42pm 02/07/1995 16.31 16.31 16.31 0 12:42pm 02/08/1995 16.3001 16.3001 16.3001 0 12:42pm 02/09/1995 16.28 16.28 16.28 0 12:42pm 02/10/1995 16.3301 16.3301 16.3301 0 12:42pm 02/13/1995 16.3701 16.3701 16.3701 0 12:42pm 02/14/1995 16.4001 16.4001 16.4001 0 12:42pm 02/15/1995 16.48 16.48 16.48 0 12:42pm 02/16/1995 16.51 16.51 16.51 0 12:42pm 02/17/1995 16.39 16.39 16.39 0 12:42pm 02/21/1995 16.38 16.38 16.38 0 12:42pm 02/22/1995 16.47 16.47 16.47 0 12:42pm 02/23/1995 16.53 16.53 16.53 0 12:42pm 02/24/1995 16.56 16.56 16.56 0 12:42pm 02/27/1995 16.41 16.41 16.41 0 12:42pm 02/28/1995 16.53 16.53 16.53 0 12:42pm 03/01/1995 16.48 16.48 16.48 0 12:42pm 03/02/1995 16.45 16.45 16.45 0 12:42pm 03/03/1995 16.46 16.46 16.46 0 12:42pm 03/06/1995 16.48 16.48 16.48 0 12:42pm 03/07/1995 16.3601 16.3601 16.3601 0 12:42pm 03/08/1995 16.38 16.38 16.38 0 12:42pm 03/09/1995 16.3701 16.3701 16.3701 0 12:42pm 03/10/1995 16.59 16.59 16.59 0 12:42pm 03/13/1995 16.62 16.62 16.62 0 12:42pm 03/14/1995 16.71 16.71 16.71 0 12:42pm 03/15/1995 16.69 16.69 16.69 0 12:42pm 03/16/1995 16.81 16.81 16.81 0 12:42pm 03/17/1995 16.81 16.81 16.81 0 12:42pm 03/20/1995 16.82 16.82 16.82 0 12:42pm 03/21/1995 16.78 16.78 16.78 0 12:42pm 03/22/1995 16.8001 16.8001 16.8001 0 12:42pm 03/23/1995 16.81 16.81 16.81 0 12:42pm 03/24/1995 17 17 17 0 12:42pm 03/27/1995 17.06 17.06 17.06 0 12:42pm 03/28/1995 17.07 17.07 17.07 0 12:42pm 03/29/1995 17.08 17.08 17.08 0 12:42pm 03/30/1995 17.06 17.06 17.06 0 12:42pm 03/31/1995 16.99 16.99 16.99 0 12:42pm 04/03/1995 17.04 17.04 17.04 0 12:42pm 04/04/1995 17.16 17.16 17.16 0 12:42pm 04/05/1995 17.1801 17.1801 17.1801 0 12:42pm 04/06/1995 17.19 17.19 17.19 0 12:42pm 04/07/1995 17.19 17.19 17.19 0 12:42pm 04/10/1995 17.21 17.21 17.21 0 12:42pm 04/11/1995 17.17 17.17 17.17 0 12:42pm 04/12/1995 17.2001 17.2001 17.2001 0 12:42pm 04/13/1995 17.28 17.28 17.28 0 12:42pm 04/17/1995 17.1501 17.1501 17.1501 0 12:42pm 04/18/1995 17.17 17.17 17.17 0 12:42pm 04/19/1995 17.1501 17.1501 17.1501 0 12:42pm 04/20/1995 17.16 17.16 17.16 0 12:42pm 04/21/1995 17.2701 17.2701 17.2701 0 12:42pm 04/24/1995 17.42 17.42 17.42 0 12:42pm 04/25/1995 17.38 17.38 17.38 0 12:42pm 04/26/1995 17.42 17.42 17.42 0 12:42pm 04/27/1995 17.42 17.42 17.42 0 12:42pm 04/28/1995 17.44 17.44 17.44 0 12:42pm 05/01/1995 17.43 17.43 17.43 0 12:42pm 05/02/1995 17.48 17.48 17.48 0 12:42pm 05/03/1995 17.65 17.65 17.65 0 12:42pm 05/04/1995 17.6601 17.6601 17.6601 0 12:42pm 05/05/1995 17.6601 17.6601 17.6601 0 12:42pm 05/08/1995 17.77 17.77 17.77 0 12:42pm 05/09/1995 17.75 17.75 17.75 0 12:42pm 05/10/1995 17.78 17.78 17.78 0 12:42pm 05/11/1995 17.77 17.77 17.77 0 12:42pm 05/12/1995 17.81 17.81 17.81 0 12:42pm 05/15/1995 17.88 17.88 17.88 0 12:42pm 05/16/1995 17.92 17.92 17.92 0 12:42pm 05/17/1995 17.88 17.88 17.88 0 12:42pm 05/18/1995 17.62 17.62 17.62 0 12:42pm 05/19/1995 17.6101 17.6101 17.6101 0 12:42pm 05/22/1995 17.77 17.77 17.77 0 12:42pm 05/23/1995 17.94 17.94 17.94 0 12:42pm 05/24/1995 17.95 17.95 17.95 0 12:42pm 05/25/1995 17.99 17.99 17.99 0 12:42pm 05/26/1995 17.82 17.82 17.82 0 12:42pm 05/30/1995 17.83 17.83 17.83 0 12:42pm 05/31/1995 18.13 18.13 18.13 0 12:42pm 06/01/1995 18.1501 18.1501 18.1501 0 12:42pm 06/02/1995 18.0901 18.0901 18.0901 0 12:42pm 06/05/1995 18.17 18.17 18.17 0 12:42pm 06/06/1995 18.23 18.23 18.23 0 12:42pm 06/07/1995 18.16 18.16 18.16 0 12:42pm 06/08/1995 18.13 18.13 18.13 0 12:42pm 06/09/1995 17.9701 17.9701 17.9701 0 12:42pm 06/12/1995 18.08 18.08 18.08 0 12:42pm 06/13/1995 18.26 18.26 18.26 0 12:42pm 06/14/1995 18.25 18.25 18.25 0 12:42pm 06/15/1995 18.28 18.28 18.28 0 12:42pm 06/16/1995 18.35 18.35 18.35 0 12:42pm 06/19/1995 18.5 18.5 18.5 0 12:42pm 06/20/1995 18.47 18.47 18.47 0 12:42pm 06/21/1995 18.3301 18.3301 18.3301 0 12:42pm 06/22/1995 18.57 18.57 18.57 0 12:42pm 06/23/1995 18.52 18.52 18.52 0 12:42pm 06/26/1995 18.32 18.32 18.32 0 12:42pm 06/27/1995 18.28 18.28 18.28 0 12:42pm 06/28/1995 18.39 18.39 18.39 0 12:42pm 06/29/1995 18.3601 18.3601 18.3601 0 12:42pm 06/30/1995 18.44 18.44 18.44 0 12:42pm 07/03/1995 18.52 18.52 18.52 0 12:42pm 07/05/1995 18.56 18.56 18.56 0 12:42pm 07/06/1995 18.78 18.78 18.78 0 12:42pm 07/07/1995 18.87 18.87 18.87 0 12:42pm 07/10/1995 18.95 18.95 18.95 0 12:42pm 07/11/1995 18.85 18.85 18.85 0 12:42pm 07/12/1995 19.06 19.06 19.06 0 12:42pm 07/13/1995 19.0901 19.0901 19.0901 0 12:42pm 07/14/1995 19.0501 19.0501 19.0501 0 12:42pm 07/17/1995 19.1501 19.1501 19.1501 0 12:42pm 07/18/1995 19.04 19.04 19.04 0 12:42pm 07/19/1995 18.82 18.82 18.82 0 12:42pm 07/20/1995 18.9 18.9 18.9 0 12:42pm 07/21/1995 18.9101 18.9101 18.9101 0 12:42pm 07/24/1995 18.99 18.99 18.99 0 12:42pm 07/25/1995 19.1001 19.1001 19.1001 0 12:42pm 07/26/1995 19.11 19.11 19.11 0 12:42pm 07/27/1995 19.22 19.22 19.22 0 12:42pm 07/28/1995 19.16 19.16 19.16 0 12:42pm 07/31/1995 19.19 19.19 19.19 0 12:42pm 08/01/1995 19.17 19.17 19.17 0 12:42pm 08/02/1995 19.16 19.16 19.16 0 12:42pm 08/03/1995 19.14 19.14 19.14 0 12:42pm 08/04/1995 19.13 19.13 19.13 0 12:42pm 08/07/1995 19.1801 19.1801 19.1801 0 12:42pm 08/08/1995 19.2001 19.2001 19.2001 0 12:42pm 08/09/1995 19.1501 19.1501 19.1501 0 12:42pm 08/10/1995 19.08 19.08 19.08 0 12:42pm 08/11/1995 18.99 18.99 18.99 0 12:42pm 08/14/1995 19.1501 19.1501 19.1501 0 12:42pm 08/15/1995 19.11 19.11 19.11 0 12:42pm 08/16/1995 19.1501 19.1501 19.1501 0 12:42pm 08/17/1995 19.11 19.11 19.11 0 12:42pm 08/18/1995 19.12 19.12 19.12 0 12:42pm 08/21/1995 19.11 19.11 19.11 0 12:42pm 08/22/1995 19.13 19.13 19.13 0 12:42pm 08/23/1995 19.06 19.06 19.06 0 12:42pm 08/24/1995 19.0501 19.0501 19.0501 0 12:42pm 08/25/1995 19.1501 19.1501 19.1501 0 12:42pm 08/28/1995 19.1501 19.1501 19.1501 0 12:42pm 08/29/1995 19.14 19.14 19.14 0 12:42pm 08/30/1995 19.19 19.19 19.19 0 12:42pm 08/31/1995 19.21 19.21 19.21 0 12:42pm 09/01/1995 19.2701 19.2701 19.2701 0 12:42pm 09/05/1995 19.39 19.39 19.39 0 12:42pm 09/06/1995 19.45 19.45 19.45 0 12:42pm 09/07/1995 19.48 19.48 19.48 0 12:42pm 09/08/1995 19.56 19.56 19.56 0 12:42pm 09/11/1995 19.62 19.62 19.62 0 12:42pm 09/12/1995 19.7301 19.7301 19.7301 0 12:42pm 09/13/1995 19.81 19.81 19.81 0 12:42pm 09/14/1995 19.99 19.99 19.99 0 12:42pm 09/15/1995 19.9701 19.9701 19.9701 0 12:42pm 09/18/1995 19.9701 19.9701 19.9701 0 12:42pm 09/19/1995 19.99 19.99 19.99 0 12:42pm 09/20/1995 20.04 20.04 20.04 0 12:42pm 09/21/1995 19.96 19.96 19.96 0 12:42pm 09/22/1995 19.9101 19.9101 19.9101 0 12:42pm 09/25/1995 19.92 19.92 19.92 0 12:42pm 09/26/1995 19.92 19.92 19.92 0 12:42pm 09/27/1995 19.92 19.92 19.92 0 12:42pm 09/28/1995 20.08 20.08 20.08 0 12:42pm 09/29/1995 20.08 20.08 20.08 0 8:45pm 10/02/1995 20.02 20.02 20.02 0 12:42pm 10/03/1995 20.03 20.03 20.03 0 12:42pm 10/04/1995 20 20 20 0 12:42pm 10/05/1995 20.04 20.04 20.04 0 12:42pm 10/06/1995 20.06 20.06 20.06 0 12:42pm 10/09/1995 19.92 19.92 19.92 0 12:42pm 10/10/1995 19.84 19.84 19.84 0 12:42pm 10/11/1995 19.94 19.94 19.94 0 12:42pm 10/12/1995 20.04 20.04 20.04 0 12:42pm 10/13/1995 20.13 20.13 20.13 0 12:42pm 10/16/1995 20.0901 20.0901 20.0901 0 12:42pm 10/17/1995 20.19 20.19 20.19 0 12:42pm 10/18/1995 20.2001 20.2001 20.2001 0 12:42pm 10/19/1995 20.3001 20.3001 20.3001 0 12:42pm 10/20/1995 20.19 20.19 20.19 0 12:42pm 10/23/1995 20.0901 20.0901 20.0901 0 12:42pm 10/24/1995 20.0901 20.0901 20.0901 0 12:42pm 10/25/1995 19.89 19.89 19.89 0 12:42pm 10/26/1995 19.68 19.68 19.68 0 12:42pm 10/27/1995 19.78 19.78 19.78 0 12:42pm 10/30/1995 19.88 19.88 19.88 0 12:42pm 10/31/1995 19.85 19.85 19.85 0 12:42pm 11/01/1995 19.96 19.96 19.96 0 12:42pm 11/02/1995 20.11 20.11 20.11 0 12:42pm 11/03/1995 20.19 20.19 20.19 0 12:42pm 11/06/1995 20.12 20.12 20.12 0 12:42pm 11/07/1995 20.07 20.07 20.07 0 12:42pm 11/08/1995 20.24 20.24 20.24 0 12:42pm 11/09/1995 20.28 20.28 20.28 0 12:42pm 11/10/1995 20.25 20.25 20.25 0 12:42pm 11/13/1995 20.23 20.23 20.23 0 12:42pm 11/14/1995 20.1501 20.1501 20.1501 0 12:42pm 11/15/1995 20.25 20.25 20.25 0 12:42pm 11/16/1995 20.3601 20.3601 20.3601 0 12:42pm 11/17/1995 20.46 20.46 20.46 0 12:42pm 11/20/1995 20.34 20.34 20.34 0 12:42pm 11/21/1995 20.47 20.47 20.47 0 12:42pm 11/22/1995 20.45 20.45 20.45 0 12:42pm 11/24/1995 20.5 20.5 20.5 0 12:42pm 11/27/1995 20.5501 20.5501 20.5501 0 12:42pm 11/28/1995 20.68 20.68 20.68 0 12:42pm 11/29/1995 20.7901 20.7901 20.7901 0 12:42pm 11/30/1995 20.7401 20.7401 20.7401 0 12:42pm 12/01/1995 20.76 20.76 20.76 0 12:42pm 12/04/1995 20.9701 20.9701 20.9701 0 12:42pm 12/05/1995 21.12 21.12 21.12 0 12:42pm 12/06/1995 21.21 21.21 21.21 0 12:42pm 12/07/1995 21.08 21.08 21.08 0 12:42pm 12/08/1995 21.08 21.08 21.08 0 12:42pm 12/11/1995 21.11 21.11 21.11 0 12:42pm 12/12/1995 21.06 21.06 21.06 0 12:42pm 12/13/1995 21.13 21.13 21.13 0 12:42pm 12/14/1995 21.03 21.03 21.03 0 12:42pm 12/15/1995 20.94 20.94 20.94 0 12:42pm 12/18/1995 20.63 20.63 20.63 0 12:42pm 12/19/1995 20.7901 20.7901 20.7901 0 12:42pm 12/20/1995 19.58 19.58 19.58 0 12:42pm 12/21/1995 19.71 19.71 19.71 0 12:42pm 12/22/1995 19.78 19.78 19.78 0 12:42pm 12/26/1995 19.87 19.87 19.87 0 12:42pm 12/27/1995 19.9 19.9 19.9 0 12:42pm 12/28/1995 19.9 19.9 19.9 0 12:42pm 12/29/1995 19.95 19.95 19.95 0 12:42pm 01/02/1996 20.06 20.06 20.06 0 12:42pm 01/03/1996 20.0901 20.0901 20.0901 0 12:42pm 01/04/1996 20 20 20 0 12:42pm 01/05/1996 19.96 19.96 19.96 0 12:42pm 01/08/1996 20.01 20.01 20.01 0 12:42pm 01/09/1996 19.7201 19.7201 19.7201 0 12:42pm 01/10/1996 19.39 19.39 19.39 0 12:42pm 01/11/1996 19.48 19.48 19.48 0 12:42pm 01/12/1996 19.48 19.48 19.48 0 12:42pm 01/15/1996 19.38 19.38 19.38 0 12:42pm 01/16/1996 19.6101 19.6101 19.6101 0 12:42pm 01/17/1996 19.57 19.57 19.57 0 12:42pm 01/18/1996 19.63 19.63 19.63 0 12:42pm 01/19/1996 19.78 19.78 19.78 0 12:42pm 01/22/1996 19.87 19.87 19.87 0 12:42pm 01/23/1996 19.85 19.85 19.85 0 12:42pm 01/24/1996 20.14 20.14 20.14 0 12:42pm 01/25/1996 20.07 20.07 20.07 0 12:42pm 01/26/1996 20.16 20.16 20.16 0 12:42pm 01/29/1996 20.31 20.31 20.31 0 12:42pm 01/30/1996 20.53 20.53 20.53 0 12:42pm 01/31/1996 20.7201 20.7201 20.7201 0 12:42pm 02/01/1996 20.7401 20.7401 20.7401 0 12:42pm 02/02/1996 20.6701 20.6701 20.6701 0 12:42pm 02/05/1996 20.83 20.83 20.83 0 12:42pm 02/06/1996 20.9701 20.9701 20.9701 0 12:42pm 02/07/1996 21.06 21.06 21.06 0 12:42pm 02/08/1996 21.2701 21.2701 21.2701 0 12:42pm 02/09/1996 21.25 21.25 21.25 0 12:42pm 02/12/1996 21.41 21.41 21.41 0 12:42pm 02/13/1996 21.41 21.41 21.41 0 12:42pm 02/14/1996 21.3001 21.3001 21.3001 0 12:42pm 02/15/1996 21.19 21.19 21.19 0 12:42pm 02/16/1996 21.11 21.11 21.11 0 12:42pm 02/20/1996 20.86 20.86 20.86 0 12:42pm 02/21/1996 21.06 21.06 21.06 0 12:42pm 02/22/1996 21.43 21.43 21.43 0 12:42pm 02/23/1996 21.48 21.48 21.48 0 12:42pm 02/26/1996 21.25 21.25 21.25 0 12:42pm 02/27/1996 21.14 21.14 21.14 0 12:42pm 02/28/1996 21.11 21.11 21.11 0 12:42pm 02/29/1996 20.94 20.94 20.94 0 12:42pm 03/01/1996 21.06 21.06 21.06 0 12:42pm 03/04/1996 21.28 21.28 21.28 0 12:42pm 03/05/1996 21.38 21.38 21.38 0 12:42pm 03/06/1996 21.28 21.28 21.28 0 12:42pm 03/07/1996 21.34 21.34 21.34 0 12:42pm 03/08/1996 20.7 20.7 20.7 0 12:42pm 03/11/1996 20.87 20.87 20.87 0 12:42pm 03/12/1996 20.7401 20.7401 20.7401 0 12:42pm 03/13/1996 20.81 20.81 20.81 0 12:42pm 03/14/1996 20.88 20.88 20.88 0 12:42pm 03/15/1996 20.9101 20.9101 20.9101 0 12:42pm 03/18/1996 21.31 21.31 21.31 0 12:42pm 03/19/1996 21.25 21.25 21.25 0 12:42pm 03/20/1996 21.2001 21.2001 21.2001 0 12:42pm 03/21/1996 21.2001 21.2001 21.2001 0 12:42pm 03/22/1996 21.25 21.25 21.25 0 12:42pm 03/25/1996 21.21 21.21 21.21 0 12:42pm 03/26/1996 20.95 20.95 20.95 0 12:42pm 03/27/1996 20.87 20.87 20.87 0 12:42pm 03/28/1996 20.83 20.83 20.83 0 12:42pm 03/29/1996 20.76 20.76 20.76 0 12:42pm 04/01/1996 20.99 20.99 20.99 0 12:42pm 04/02/1996 21.04 21.04 21.04 0 12:42pm 04/03/1996 21.0901 21.0901 21.0901 0 12:42pm 04/04/1996 21.1001 21.1001 21.1001 0 12:42pm 04/08/1996 20.76 20.76 20.76 0 12:42pm 04/09/1996 20.7401 20.7401 20.7401 0 12:42pm 04/10/1996 20.43 20.43 20.43 0 12:42pm 04/11/1996 20.34 20.34 20.34 0 12:42pm 04/12/1996 20.52 20.52 20.52 0 12:42pm 04/15/1996 20.7201 20.7201 20.7201 0 12:42pm 04/16/1996 20.78 20.78 20.78 0 12:42pm 04/17/1996 20.6701 20.6701 20.6701 0 12:42pm 04/18/1996 20.76 20.76 20.76 0 12:42pm 04/19/1996 20.83 20.83 20.83 0 12:42pm 04/22/1996 20.93 20.93 20.93 0 12:42pm 04/23/1996 21.07 21.07 21.07 0 12:42pm 04/24/1996 21.01 21.01 21.01 0 12:42pm 04/25/1996 21.0901 21.0901 21.0901 0 12:42pm 04/26/1996 21.11 21.11 21.11 0 12:42pm 04/29/1996 21.11 21.11 21.11 0 12:42pm 04/30/1996 21.1001 21.1001 21.1001 0 12:42pm 05/01/1996 21.11 21.11 21.11 0 12:42pm 05/02/1996 20.76 20.76 20.76 0 12:42pm 05/03/1996 20.68 20.68 20.68 0 12:42pm 05/06/1996 20.68 20.68 20.68 0 12:42pm 05/07/1996 20.58 20.58 20.58 0 12:42pm 05/08/1996 20.8001 20.8001 20.8001 0 12:42pm 05/09/1996 20.83 20.83 20.83 0 12:42pm 05/10/1996 21.04 21.04 21.04 0 12:42pm 05/13/1996 21.34 21.34 21.34 0 12:42pm 05/14/1996 21.41 21.41 21.41 0 12:42pm 05/15/1996 21.41 21.41 21.41 0 12:42pm 05/16/1996 21.38 21.38 21.38 0 12:42pm 05/17/1996 21.51 21.51 21.51 0 12:42pm 05/20/1996 21.62 21.62 21.62 0 12:42pm 05/21/1996 21.63 21.63 21.63 0 12:42pm 05/22/1996 21.81 21.81 21.81 0 12:42pm 05/23/1996 21.7901 21.7901 21.7901 0 12:42pm 05/24/1996 21.87 21.87 21.87 0 12:42pm 05/28/1996 21.64 21.64 21.64 0 12:42pm 05/29/1996 21.51 21.51 21.51 0 12:42pm 05/30/1996 21.65 21.65 21.65 0 12:42pm 05/31/1996 21.57 21.57 21.57 0 12:42pm 06/03/1996 21.5 21.5 21.5 0 12:42pm 06/04/1996 21.69 21.69 21.69 0 12:42pm 06/05/1996 21.88 21.88 21.88 0 12:42pm 06/06/1996 21.7 21.7 21.7 0 12:42pm 06/07/1996 21.6701 21.6701 21.6701 0 12:42pm 06/10/1996 21.65 21.65 21.65 0 12:42pm 06/11/1996 21.59 21.59 21.59 0 12:42pm 06/12/1996 21.5401 21.5401 21.5401 0 12:42pm 06/13/1996 21.51 21.51 21.51 0 12:42pm 06/14/1996 21.45 21.45 21.45 0 12:42pm 06/17/1996 21.39 21.39 21.39 0 12:42pm 06/18/1996 21.2701 21.2701 21.2701 0 12:42pm 06/19/1996 21.26 21.26 21.26 0 12:42pm 06/20/1996 21.25 21.25 21.25 0 12:42pm 06/21/1996 21.3601 21.3601 21.3601 0 12:42pm 06/24/1996 21.43 21.43 21.43 0 12:42pm 06/25/1996 21.26 21.26 21.26 0 12:42pm 06/26/1996 21.0901 21.0901 21.0901 0 12:42pm 06/27/1996 21.24 21.24 21.24 0 12:42pm 06/28/1996 21.3301 21.3301 21.3301 0 12:42pm 07/01/1996 21.51 21.51 21.51 0 12:42pm 07/02/1996 21.44 21.44 21.44 0 12:42pm 07/03/1996 21.39 21.39 21.39 0 12:42pm 07/05/1996 20.95 20.95 20.95 0 12:42pm 07/08/1996 20.75 20.75 20.75 0 12:42pm 07/09/1996 20.77 20.77 20.77 0 12:42pm 07/10/1996 20.82 20.82 20.82 0 12:42pm 07/11/1996 20.5 20.5 20.5 0 12:42pm 07/12/1996 20.51 20.51 20.51 0 12:42pm 07/15/1996 19.9701 19.9701 19.9701 0 12:42pm 07/16/1996 20.01 20.01 20.01 0 12:42pm 07/17/1996 20.17 20.17 20.17 0 12:42pm 07/18/1996 20.48 20.48 20.48 0 12:42pm 07/19/1996 20.29 20.29 20.29 0 12:42pm 07/22/1996 20.0901 20.0901 20.0901 0 12:42pm 07/23/1996 19.89 19.89 19.89 0 12:42pm 07/24/1996 19.85 19.85 19.85 0 12:42pm 07/25/1996 20.02 20.02 20.02 0 12:42pm 07/26/1996 20.17 20.17 20.17 0 12:42pm 07/29/1996 20.0501 20.0501 20.0501 0 12:42pm 07/30/1996 20.17 20.17 20.17 0 12:42pm 07/31/1996 20.3001 20.3001 20.3001 0 12:42pm 08/01/1996 20.62 20.62 20.62 0 12:42pm 08/02/1996 21.04 21.04 21.04 0 12:42pm 08/05/1996 20.9701 20.9701 20.9701 0 12:42pm 08/06/1996 21.0501 21.0501 21.0501 0 12:42pm 08/07/1996 21.16 21.16 21.16 0 12:42pm 08/08/1996 21.08 21.08 21.08 0 12:42pm 08/09/1996 21.08 21.08 21.08 0 12:42pm 08/12/1996 21.2001 21.2001 21.2001 0 12:42pm 08/13/1996 21.03 21.03 21.03 0 12:42pm 08/14/1996 21.1001 21.1001 21.1001 0 12:42pm 08/15/1996 21.12 21.12 21.12 0 12:42pm 08/16/1996 21.23 21.23 21.23 0 12:42pm 08/19/1996 21.31 21.31 21.31 0 12:42pm 08/20/1996 21.3001 21.3001 21.3001 0 12:42pm 08/21/1996 21.31 21.31 21.31 0 12:42pm 08/22/1996 21.49 21.49 21.49 0 12:42pm 08/23/1996 21.3601 21.3601 21.3601 0 12:42pm 08/26/1996 21.2701 21.2701 21.2701 0 12:42pm 08/27/1996 21.34 21.34 21.34 0 12:42pm 08/28/1996 21.3001 21.3001 21.3001 0 12:42pm 08/29/1996 21.07 21.07 21.07 0 12:42pm 08/30/1996 20.87 20.87 20.87 0 12:42pm 09/03/1996 20.92 20.92 20.92 0 12:42pm 09/04/1996 20.93 20.93 20.93 0 12:42pm 09/05/1996 20.75 20.75 20.75 0 12:42pm 09/06/1996 20.93 20.93 20.93 0 12:42pm 09/09/1996 21.17 21.17 21.17 0 12:42pm 09/10/1996 21.1801 21.1801 21.1801 0 12:42pm 09/11/1996 21.28 21.28 21.28 0 12:42pm 09/12/1996 21.44 21.44 21.44 0 12:42pm 09/13/1996 21.7201 21.7201 21.7201 0 12:42pm 09/16/1996 21.83 21.83 21.83 0 12:42pm 09/17/1996 21.7401 21.7401 21.7401 0 12:42pm 09/18/1996 21.68 21.68 21.68 0 12:42pm 09/19/1996 21.7401 21.7401 21.7401 0 12:42pm 09/20/1996 21.83 21.83 21.83 0 12:42pm 09/23/1996 21.84 21.84 21.84 0 12:42pm 09/24/1996 21.82 21.82 21.82 0 12:42pm 09/25/1996 21.83 21.83 21.83 0 12:42pm 09/26/1996 21.83 21.83 21.83 0 12:42pm 09/27/1996 21.87 21.87 21.87 0 12:42pm 09/30/1996 21.93 21.93 21.93 0 12:42pm 10/01/1996 22 22 22 0 12:42pm 10/02/1996 22.1501 22.1501 22.1501 0 12:42pm 10/03/1996 22.13 22.13 22.13 0 12:42pm 10/04/1996 22.44 22.44 22.44 0 12:42pm 10/07/1996 22.5401 22.5401 22.5401 0 12:42pm 10/08/1996 22.47 22.47 22.47 0 12:42pm 10/09/1996 22.32 22.32 22.32 0 12:42pm 10/10/1996 22.25 22.25 22.25 0 12:42pm 10/11/1996 22.43 22.43 22.43 0 12:42pm 10/14/1996 22.57 22.57 22.57 0 12:42pm 10/15/1996 22.5501 22.5501 22.5501 0 12:42pm 10/16/1996 22.64 22.64 22.64 0 12:42pm 10/17/1996 22.77 22.77 22.77 0 12:42pm 10/18/1996 22.92 22.92 22.92 0 12:42pm 10/21/1996 22.9101 22.9101 22.9101 0 12:42pm 10/22/1996 22.7301 22.7301 22.7301 0 12:42pm 10/23/1996 22.75 22.75 22.75 0 8:45pm 10/24/1996 22.59 22.59 22.59 0 12:42pm 10/25/1996 22.5501 22.5501 22.5501 0 12:42pm 10/28/1996 22.44 22.44 22.44 0 12:42pm 10/29/1996 22.58 22.58 22.58 0 12:42pm 10/30/1996 22.5501 22.5501 22.5501 0 12:42pm 10/31/1996 22.7301 22.7301 22.7301 0 12:42pm 11/01/1996 22.7401 22.7401 22.7401 0 12:42pm 11/04/1996 22.82 22.82 22.82 0 12:42pm 11/05/1996 23.04 23.04 23.04 0 12:42pm 11/06/1996 23.41 23.41 23.41 0 12:42pm 11/07/1996 23.53 23.53 23.53 0 12:42pm 11/08/1996 23.65 23.65 23.65 0 12:42pm 11/11/1996 23.6701 23.6701 23.6701 0 12:42pm 11/12/1996 23.64 23.64 23.64 0 12:42pm 11/13/1996 23.7301 23.7301 23.7301 0 12:42pm 11/14/1996 23.84 23.84 23.84 0 12:42pm 11/15/1996 23.92 23.92 23.92 0 12:42pm 11/18/1996 23.93 23.93 23.93 0 12:42pm 11/19/1996 24.11 24.11 24.11 0 12:42pm 11/20/1996 24.14 24.14 24.14 0 12:42pm 11/21/1996 24.11 24.11 24.11 0 12:42pm 11/22/1996 24.35 24.35 24.35 0 12:42pm 11/25/1996 24.68 24.68 24.68 0 12:42pm 11/26/1996 24.57 24.57 24.57 0 12:42pm 11/27/1996 24.51 24.51 24.51 0 12:42pm 11/29/1996 24.58 24.58 24.58 0 12:42pm 12/02/1996 24.5401 24.5401 24.5401 0 12:42pm 12/03/1996 24.26 24.26 24.26 0 12:42pm 12/04/1996 24.1501 24.1501 24.1501 0 12:42pm 12/05/1996 24.13 24.13 24.13 0 12:42pm 12/06/1996 23.98 23.98 23.98 0 12:42pm 12/09/1996 24.28 24.28 24.28 0 12:42pm 12/10/1996 24.19 24.19 24.19 0 12:42pm 12/11/1996 23.95 23.95 23.95 0 12:42pm 12/12/1996 23.5501 23.5501 23.5501 0 12:42pm 12/13/1996 23.56 23.56 23.56 0 12:42pm 12/16/1996 23.2701 23.2701 23.2701 0 12:42pm 12/17/1996 23.4001 23.4001 23.4001 0 12:42pm 12/18/1996 21.9 21.9 21.9 0 12:42pm 12/19/1996 22.34 22.34 22.34 0 12:42pm 12/20/1996 22.44 22.44 22.44 0 12:42pm 12/23/1996 22.3701 22.3701 22.3701 0 12:42pm 12/24/1996 22.48 22.48 22.48 0 12:42pm 12/26/1996 22.6101 22.6101 22.6101 0 12:42pm 12/27/1996 22.68 22.68 22.68 0 12:42pm 12/30/1996 22.63 22.63 22.63 0 12:42pm 12/31/1996 22.23 22.23 22.23 0 12:42pm 01/02/1997 22.0901 22.0901 22.0901 0 12:42pm 01/03/1997 22.3601 22.3601 22.3601 0 12:42pm 01/06/1997 22.32 22.32 22.32 0 12:42pm 01/07/1997 22.47 22.47 22.47 0 12:42pm 01/08/1997 22.3601 22.3601 22.3601 0 12:42pm 01/09/1997 22.59 22.59 22.59 0 12:42pm 01/10/1997 22.71 22.71 22.71 0 12:42pm 01/13/1997 22.71 22.71 22.71 0 12:42pm 01/14/1997 22.9701 22.9701 22.9701 0 12:42pm 01/15/1997 22.95 22.95 22.95 0 12:42pm 01/16/1997 23.0501 23.0501 23.0501 0 12:42pm 01/17/1997 23.23 23.23 23.23 0 12:42pm 01/20/1997 23.24 23.24 23.24 0 12:42pm 01/21/1997 23.41 23.41 23.41 0 12:42pm 01/22/1997 23.6001 23.6001 23.6001 0 12:42pm 01/23/1997 23.3301 23.3301 23.3301 0 12:42pm 01/24/1997 23.0901 23.0901 23.0901 0 12:42pm 01/27/1997 22.94 22.94 22.94 0 12:42pm 01/28/1997 22.9101 22.9101 22.9101 0 12:42pm 01/29/1997 23.12 23.12 23.12 0 12:42pm 01/30/1997 23.42 23.42 23.42 0 12:42pm 01/31/1997 23.49 23.49 23.49 0 12:42pm 02/03/1997 23.58 23.58 23.58 0 12:42pm 02/04/1997 23.6601 23.6601 23.6601 0 12:42pm 02/05/1997 23.41 23.41 23.41 0 12:42pm 02/06/1997 23.51 23.51 23.51 0 12:42pm 02/07/1997 23.75 23.75 23.75 0 12:42pm 02/10/1997 23.63 23.63 23.63 0 12:42pm 02/11/1997 23.75 23.75 23.75 0 12:42pm 02/12/1997 24.1001 24.1001 24.1001 0 12:42pm 02/13/1997 24.38 24.38 24.38 0 12:42pm 02/14/1997 24.26 24.26 24.26 0 12:42pm 02/18/1997 24.51 24.51 24.51 0 12:42pm 02/19/1997 24.45 24.45 24.45 0 12:42pm 02/20/1997 24.14 24.14 24.14 0 12:42pm 02/21/1997 24.13 24.13 24.13 0 12:42pm 02/24/1997 24.3301 24.3301 24.3301 0 12:42pm 02/25/1997 24.3701 24.3701 24.3701 0 12:42pm 02/26/1997 24.1801 24.1801 24.1801 0 12:42pm 02/27/1997 23.88 23.88 23.88 0 12:42pm 02/28/1997 23.77 23.77 23.77 0 12:42pm 03/03/1997 23.87 23.87 23.87 0 12:42pm 03/04/1997 23.76 23.76 23.76 0 12:42pm 03/05/1997 24.03 24.03 24.03 0 12:42pm 03/06/1997 23.93 23.93 23.93 0 12:42pm 03/07/1997 24.13 24.13 24.13 0 12:42pm 03/10/1997 24.3601 24.3601 24.3601 0 12:42pm 03/11/1997 24.28 24.28 24.28 0 12:42pm 03/12/1997 24.0901 24.0901 24.0901 0 12:42pm 03/13/1997 23.68 23.68 23.68 0 12:42pm 03/14/1997 23.7301 23.7301 23.7301 0 12:42pm 03/17/1997 23.75 23.75 23.75 0 12:42pm 03/18/1997 23.57 23.57 23.57 0 12:42pm 03/19/1997 23.48 23.48 23.48 0 12:42pm 03/20/1997 23.38 23.38 23.38 0 12:42pm 03/21/1997 23.41 23.41 23.41 0 12:42pm 03/24/1997 23.63 23.63 23.63 0 12:42pm 03/25/1997 22.7401 22.7401 22.7401 0 12:42pm 03/26/1997 22.75 22.75 22.75 0 12:42pm 03/27/1997 22.29 22.29 22.29 0 12:42pm 03/31/1997 21.8001 21.8001 21.8001 0 12:42pm 04/01/1997 21.84 21.84 21.84 0 12:42pm 04/02/1997 21.56 21.56 21.56 0 12:42pm 04/03/1997 21.58 21.58 21.58 0 12:42pm 04/04/1997 21.8001 21.8001 21.8001 0 12:42pm 04/07/1997 21.9101 21.9101 21.9101 0 12:42pm 04/08/1997 21.98 21.98 21.98 0 12:42pm 04/09/1997 21.86 21.86 21.86 0 12:42pm 04/10/1997 21.77 21.77 21.77 0 12:42pm 04/11/1997 21.19 21.19 21.19 0 12:42pm 04/14/1997 21.35 21.35 21.35 0 12:42pm 04/15/1997 21.6601 21.6601 21.6601 0 12:42pm 04/16/1997 21.89 21.89 21.89 0 12:42pm 04/17/1997 21.8001 21.8001 21.8001 0 12:42pm 04/18/1997 21.9 21.9 21.9 0 12:42pm 04/21/1997 21.76 21.76 21.76 0 12:42pm 04/22/1997 22.1001 22.1001 22.1001 0 12:42pm 04/23/1997 22.08 22.08 22.08 0 12:42pm 04/24/1997 22.0901 22.0901 22.0901 0 12:42pm 04/25/1997 21.88 21.88 21.88 0 12:42pm 04/28/1997 22.11 22.11 22.11 0 12:42pm 04/29/1997 22.65 22.65 22.65 0 12:42pm 04/30/1997 22.89 22.89 22.89 0 12:42pm 05/01/1997 22.7901 22.7901 22.7901 0 12:42pm 05/02/1997 23.2701 23.2701 23.2701 0 12:42pm 05/05/1997 23.8001 23.8001 23.8001 0 12:42pm 05/06/1997 23.78 23.78 23.78 0 12:42pm 05/07/1997 23.46 23.46 23.46 0 12:42pm 05/08/1997 23.59 23.59 23.59 0 12:42pm 05/09/1997 23.71 23.71 23.71 0 12:42pm 05/12/1997 24.0501 24.0501 24.0501 0 12:42pm 05/13/1997 23.95 23.95 23.95 0 12:42pm 05/14/1997 24.0501 24.0501 24.0501 0 12:42pm 05/15/1997 24.19 24.19 24.19 0 12:42pm 05/16/1997 23.9101 23.9101 23.9101 0 12:42pm 05/19/1997 24.01 24.01 24.01 0 12:42pm 05/20/1997 24.24 24.24 24.24 0 12:42pm 05/21/1997 24.2001 24.2001 24.2001 0 12:42pm 05/22/1997 24.12 24.12 24.12 0 12:42pm 05/23/1997 24.4001 24.4001 24.4001 0 12:42pm 05/27/1997 24.45 24.45 24.45 0 12:42pm 05/28/1997 24.38 24.38 24.38 0 12:42pm 05/29/1997 24.2701 24.2701 24.2701 0 12:42pm 05/30/1997 24.3601 24.3601 24.3601 0 12:42pm 06/02/1997 24.38 24.38 24.38 0 12:42pm 06/03/1997 24.34 24.34 24.34 0 12:42pm 06/04/1997 24.24 24.24 24.24 0 12:42pm 06/05/1997 24.38 24.38 24.38 0 12:42pm 06/06/1997 24.7201 24.7201 24.7201 0 12:42pm 06/09/1997 24.87 24.87 24.87 0 12:42pm 06/10/1997 24.95 24.95 24.95 0 12:42pm 06/11/1997 25.0901 25.0901 25.0901 0 12:42pm 06/12/1997 25.41 25.41 25.41 0 12:42pm 06/13/1997 25.63 25.63 25.63 0 12:42pm 06/16/1997 25.64 25.64 25.64 0 12:42pm 06/17/1997 25.7201 25.7201 25.7201 0 12:42pm 06/18/1997 25.63 25.63 25.63 0 12:42pm 06/19/1997 25.88 25.88 25.88 0 12:42pm 06/20/1997 25.9101 25.9101 25.9101 0 12:42pm 06/23/1997 25.43 25.43 25.43 0 12:42pm 06/24/1997 25.86 25.86 25.86 0 12:42pm 06/25/1997 25.48 25.48 25.48 0 12:42pm 06/26/1997 25.3001 25.3001 25.3001 0 12:42pm 06/27/1997 25.45 25.45 25.45 0 12:42pm 06/30/1997 25.3301 25.3301 25.3301 0 12:42pm 07/01/1997 25.51 25.51 25.51 0 12:42pm 07/02/1997 25.9 25.9 25.9 0 12:42pm 07/03/1997 26.21 26.21 26.21 0 12:42pm 07/07/1997 26.16 26.16 26.16 0 12:42pm 07/08/1997 26.3701 26.3701 26.3701 0 12:42pm 07/09/1997 26.07 26.07 26.07 0 12:42pm 07/10/1997 26.22 26.22 26.22 0 12:42pm 07/11/1997 26.39 26.39 26.39 0 12:42pm 07/14/1997 26.46 26.46 26.46 0 12:42pm 07/15/1997 26.63 26.63 26.63 0 12:42pm 07/16/1997 27.03 27.03 27.03 0 12:42pm 07/17/1997 27 27 27 0 12:42pm 07/18/1997 26.57 26.57 26.57 0 12:42pm 07/21/1997 26.47 26.47 26.47 0 12:42pm 07/22/1997 27.01 27.01 27.01 0 12:42pm 07/23/1997 27.14 27.14 27.14 0 12:42pm 07/24/1997 27.32 27.32 27.32 0 12:42pm 07/25/1997 27.23 27.23 27.23 0 12:42pm 07/28/1997 27.21 27.21 27.21 0 12:42pm 07/29/1997 27.45 27.45 27.45 0 12:42pm 07/30/1997 27.7901 27.7901 27.7901 0 12:42pm 07/31/1997 27.93 27.93 27.93 0 12:42pm 08/01/1997 27.68 27.68 27.68 0 12:42pm 08/04/1997 27.7201 27.7201 27.7201 0 12:42pm 08/05/1997 27.85 27.85 27.85 0 12:42pm 08/06/1997 28.06 28.06 28.06 0 12:42pm 08/07/1997 27.9101 27.9101 27.9101 0 12:42pm 08/08/1997 27.41 27.41 27.41 0 12:42pm 08/11/1997 27.44 27.44 27.44 0 12:42pm 08/12/1997 27.17 27.17 27.17 0 12:42pm 08/13/1997 27.08 27.08 27.08 0 12:42pm 08/14/1997 27.14 27.14 27.14 0 12:42pm 08/15/1997 26.51 26.51 26.51 0 12:42pm 08/18/1997 26.86 26.86 26.86 0 12:42pm 08/19/1997 27.25 27.25 27.25 0 12:42pm 08/20/1997 27.7201 27.7201 27.7201 0 12:42pm 08/21/1997 27.35 27.35 27.35 0 12:42pm 08/22/1997 27.3001 27.3001 27.3001 0 12:42pm 08/25/1997 27.26 27.26 27.26 0 12:42pm 08/26/1997 27.0501 27.0501 27.0501 0 12:42pm 08/27/1997 27.1001 27.1001 27.1001 0 12:42pm 08/28/1997 26.84 26.84 26.84 0 12:42pm 08/29/1997 26.7201 26.7201 26.7201 0 12:42pm 09/02/1997 27.51 27.51 27.51 0 12:42pm 09/03/1997 27.57 27.57 27.57 0 12:42pm 09/04/1997 27.71 27.71 27.71 0 12:42pm 09/05/1997 27.7301 27.7301 27.7301 0 12:42pm 09/08/1997 27.81 27.81 27.81 0 12:42pm 09/09/1997 27.9 27.9 27.9 0 12:42pm 09/10/1997 27.56 27.56 27.56 0 12:42pm 09/11/1997 27.35 27.35 27.35 0 12:42pm 09/12/1997 27.71 27.71 27.71 0 12:42pm 09/15/1997 27.56 27.56 27.56 0 12:42pm 09/16/1997 28.32 28.32 28.32 0 12:42pm 09/17/1997 28.34 28.34 28.34 0 12:42pm 09/18/1997 28.52 28.52 28.52 0 12:42pm 09/19/1997 28.6701 28.6701 28.6701 0 12:42pm 09/22/1997 28.85 28.85 28.85 0 12:42pm 09/23/1997 28.69 28.69 28.69 0 12:42pm 09/24/1997 28.41 28.41 28.41 0 12:42pm 09/25/1997 28.19 28.19 28.19 0 12:42pm 09/26/1997 28.3601 28.3601 28.3601 0 12:42pm 09/29/1997 28.59 28.59 28.59 0 12:42pm 09/30/1997 28.3701 28.3701 28.3701 0 12:42pm 10/01/1997 28.58 28.58 28.58 0 12:42pm 10/02/1997 28.7201 28.7201 28.7201 0 12:42pm 10/03/1997 28.86 28.86 28.86 0 12:42pm 10/06/1997 29.07 29.07 29.07 0 12:42pm 10/07/1997 29.28 29.28 29.28 0 12:42pm 10/08/1997 29.01 29.01 29.01 0 12:42pm 10/09/1997 28.96 28.96 28.96 0 12:42pm 10/10/1997 28.85 28.85 28.85 0 12:42pm 10/13/1997 28.9 28.9 28.9 0 12:42pm 10/14/1997 28.9101 28.9101 28.9101 0 12:42pm 10/15/1997 28.77 28.77 28.77 0 12:42pm 10/16/1997 28.43 28.43 28.43 0 12:42pm 10/17/1997 28.0501 28.0501 28.0501 0 12:42pm 10/20/1997 28.34 28.34 28.34 0 12:42pm 10/21/1997 28.7901 28.7901 28.7901 0 12:42pm 10/22/1997 28.75 28.75 28.75 0 12:42pm 10/23/1997 28.2701 28.2701 28.2701 0 12:42pm 10/24/1997 27.99 27.99 27.99 0 12:42pm 10/27/1997 25.99 25.99 25.99 0 12:42pm 10/28/1997 27.29 27.29 27.29 0 12:42pm 10/29/1997 27.28 27.28 27.28 0 12:42pm 10/30/1997 26.88 26.88 26.88 0 12:42pm 10/31/1997 27.2001 27.2001 27.2001 0 12:42pm 11/03/1997 27.93 27.93 27.93 0 12:42pm 11/04/1997 28.07 28.07 28.07 0 12:42pm 11/05/1997 28.11 28.11 28.11 0 12:42pm 11/06/1997 28.03 28.03 28.03 0 12:42pm 11/07/1997 27.7201 27.7201 27.7201 0 12:42pm 11/10/1997 27.48 27.48 27.48 0 12:42pm 11/11/1997 27.41 27.41 27.41 0 12:42pm 11/12/1997 26.88 26.88 26.88 0 12:42pm 11/13/1997 27.12 27.12 27.12 0 12:42pm 11/14/1997 27.5 27.5 27.5 0 12:42pm 11/17/1997 28.04 28.04 28.04 0 8:44pm 11/18/1997 27.8001 27.8001 27.8001 0 12:42pm 11/19/1997 27.96 27.96 27.96 0 12:42pm 11/20/1997 28.31 28.31 28.31 0 12:42pm 11/21/1997 28.38 28.38 28.38 0 12:42pm 11/24/1997 27.92 27.92 27.92 0 12:42pm 11/25/1997 27.98 27.98 27.98 0 12:42pm 11/26/1997 28 28 28 0 12:42pm 11/28/1997 28.13 28.13 28.13 0 12:42pm 12/01/1997 28.7201 28.7201 28.7201 0 12:42pm 12/02/1997 28.7401 28.7401 28.7401 0 12:42pm 12/03/1997 28.89 28.89 28.89 0 12:42pm 12/04/1997 28.93 28.93 28.93 0 12:42pm 12/05/1997 29.26 29.26 29.26 0 12:42pm 12/08/1997 29.19 29.19 29.19 0 12:42pm 12/09/1997 28.99 28.99 28.99 0 12:42pm 12/10/1997 28.76 28.76 28.76 0 12:42pm 12/11/1997 28.28 28.28 28.28 0 12:42pm 12/12/1997 28.24 28.24 28.24 0 12:42pm 12/15/1997 28.45 28.45 28.45 0 12:42pm 12/16/1997 28.57 28.57 28.57 0 12:42pm 12/17/1997 28.59 28.59 28.59 0 12:42pm 12/18/1997 28.21 28.21 28.21 0 12:42pm 12/19/1997 25.3001 25.3001 25.3001 0 12:42pm 12/22/1997 25.49 25.49 25.49 0 12:42pm 12/23/1997 25.2001 25.2001 25.2001 0 12:42pm 12/24/1997 24.99 24.99 24.99 0 12:42pm 12/26/1997 25.1001 25.1001 25.1001 0 12:42pm 12/29/1997 25.5401 25.5401 25.5401 0 12:42pm 12/30/1997 26.0901 26.0901 26.0901 0 12:42pm 12/31/1997 26.19 26.19 26.19 0 12:42pm 01/02/1998 26.24 26.24 26.24 0 12:42pm 01/05/1998 26.29 26.29 26.29 0 12:42pm 01/06/1998 26.01 26.01 26.01 0 12:42pm 01/07/1998 25.85 25.85 25.85 0 12:42pm 01/08/1998 25.62 25.62 25.62 0 12:42pm 01/09/1998 24.85 24.85 24.85 0 12:42pm 01/12/1998 25.06 25.06 25.06 0 12:42pm 01/13/1998 25.46 25.46 25.46 0 12:42pm 01/14/1998 25.6101 25.6101 25.6101 0 12:42pm 01/15/1998 25.46 25.46 25.46 0 12:42pm 01/16/1998 25.71 25.71 25.71 0 12:42pm 01/20/1998 26.13 26.13 26.13 0 12:42pm 01/21/1998 26.07 26.07 26.07 0 12:42pm 01/22/1998 25.71 25.71 25.71 0 12:42pm 01/23/1998 25.6101 25.6101 25.6101 0 12:42pm 01/26/1998 25.59 25.59 25.59 0 12:42pm 01/27/1998 25.81 25.81 25.81 0 12:42pm 01/28/1998 26.0901 26.0901 26.0901 0 12:42pm 01/29/1998 26.26 26.26 26.26 0 12:42pm 01/30/1998 26.17 26.17 26.17 0 12:42pm 02/02/1998 26.7301 26.7301 26.7301 0 12:42pm 02/03/1998 26.93 26.93 26.93 0 12:42pm 02/04/1998 26.94 26.94 26.94 0 12:42pm 02/05/1998 26.9 26.9 26.9 0 12:42pm 02/06/1998 27.17 27.17 27.17 0 12:42pm 02/09/1998 27.1501 27.1501 27.1501 0 12:42pm 02/10/1998 27.3301 27.3301 27.3301 0 12:42pm 02/11/1998 27.29 27.29 27.29 0 12:42pm 02/12/1998 27.43 27.43 27.43 0 12:42pm 02/13/1998 27.3601 27.3601 27.3601 0 12:42pm 02/17/1998 27.46 27.46 27.46 0 12:42pm 02/18/1998 27.69 27.69 27.69 0 12:42pm 02/19/1998 27.59 27.59 27.59 0 12:42pm 02/20/1998 27.75 27.75 27.75 0 12:42pm 02/23/1998 27.89 27.89 27.89 0 12:42pm 02/24/1998 27.75 27.75 27.75 0 12:42pm 02/25/1998 28.07 28.07 28.07 0 12:42pm 02/26/1998 28.2001 28.2001 28.2001 0 12:42pm 02/27/1998 28.24 28.24 28.24 0 12:42pm 03/02/1998 28.25 28.25 28.25 0 12:42pm 03/03/1998 28.42 28.42 28.42 0 12:42pm 03/04/1998 28.3001 28.3001 28.3001 0 12:42pm 03/05/1998 27.98 27.98 27.98 0 12:42pm 03/06/1998 28.49 28.49 28.49 0 12:42pm 03/09/1998 28.39 28.39 28.39 0 12:42pm 03/10/1998 28.75 28.75 28.75 0 12:42pm 03/11/1998 28.88 28.88 28.88 0 12:42pm 03/12/1998 28.94 28.94 28.94 0 12:42pm 03/13/1998 29.06 29.06 29.06 0 12:42pm 03/16/1998 29.29 29.29 29.29 0 12:42pm 03/17/1998 29.3601 29.3601 29.3601 0 12:42pm 03/18/1998 29.45 29.45 29.45 0 12:42pm 03/19/1998 29.52 29.52 29.52 0 12:42pm 03/20/1998 29.78 29.78 29.78 0 12:42pm 03/23/1998 29.68 29.68 29.68 0 12:42pm 03/24/1998 29.94 29.94 29.94 0 12:42pm 03/25/1998 29.85 29.85 29.85 0 12:42pm 03/26/1998 29.82 29.82 29.82 0 12:42pm 03/27/1998 29.13 29.13 29.13 0 12:42pm 03/30/1998 28.96 28.96 28.96 0 12:42pm 03/31/1998 29.24 29.24 29.24 0 12:42pm 04/01/1998 29.4001 29.4001 29.4001 0 12:42pm 04/02/1998 29.6601 29.6601 29.6601 0 12:42pm 04/03/1998 29.78 29.78 29.78 0 12:42pm 04/06/1998 29.75 29.75 29.75 0 12:42pm 04/07/1998 29.47 29.47 29.47 0 12:42pm 04/08/1998 29.3301 29.3301 29.3301 0 12:42pm 04/09/1998 29.65 29.65 29.65 0 12:42pm 04/13/1998 29.6101 29.6101 29.6101 0 12:42pm 04/14/1998 29.85 29.85 29.85 0 12:42pm 04/15/1998 30.02 30.02 30.02 0 12:42pm 04/16/1998 29.71 29.71 29.71 0 12:42pm 04/17/1998 29.95 29.95 29.95 0 12:42pm 04/20/1998 29.95 29.95 29.95 0 12:42pm 04/21/1998 30.02 30.02 30.02 0 12:42pm 04/22/1998 30.13 30.13 30.13 0 12:42pm 04/23/1998 29.84 29.84 29.84 0 12:42pm 04/24/1998 29.5 29.5 29.5 0 12:42pm 04/27/1998 28.82 28.82 28.82 0 12:42pm 04/28/1998 28.81 28.81 28.81 0 12:42pm 04/29/1998 29.08 29.08 29.08 0 12:42pm 04/30/1998 29.6001 29.6001 29.6001 0 12:42pm 05/01/1998 29.85 29.85 29.85 0 12:42pm 05/04/1998 29.86 29.86 29.86 0 12:42pm 05/05/1998 29.6601 29.6601 29.6601 0 12:42pm 05/06/1998 29.3301 29.3301 29.3301 0 12:42pm 05/07/1998 29.1001 29.1001 29.1001 0 12:42pm 05/08/1998 29.3601 29.3601 29.3601 0 12:42pm 05/11/1998 29.31 29.31 29.31 0 12:42pm 05/12/1998 29.5 29.5 29.5 0 12:42pm 05/13/1998 29.6101 29.6101 29.6101 0 12:42pm 05/14/1998 29.59 29.59 29.59 0 12:42pm 05/15/1998 29.39 29.39 29.39 0 12:42pm 05/18/1998 29.21 29.21 29.21 0 12:42pm 05/19/1998 29.28 29.28 29.28 0 12:42pm 05/20/1998 29.56 29.56 29.56 0 12:42pm 05/21/1998 29.53 29.53 29.53 0 12:42pm 05/22/1998 29.39 29.39 29.39 0 12:42pm 05/26/1998 29.01 29.01 29.01 0 12:42pm 05/27/1998 28.93 28.93 28.93 0 12:42pm 05/28/1998 29.19 29.19 29.19 0 12:42pm 05/29/1998 29.11 29.11 29.11 0 12:42pm 06/01/1998 29.1501 29.1501 29.1501 0 12:42pm 06/02/1998 29.25 29.25 29.25 0 12:42pm 06/03/1998 29.02 29.02 29.02 0 12:42pm 06/04/1998 29.3301 29.3301 29.3301 0 12:42pm 06/05/1998 29.86 29.86 29.86 0 12:42pm 06/08/1998 29.9701 29.9701 29.9701 0 12:42pm 06/09/1998 30.01 30.01 30.01 0 12:42pm 06/10/1998 29.93 29.93 29.93 0 12:42pm 06/11/1998 29.53 29.53 29.53 0 12:42pm 06/12/1998 29.57 29.57 29.57 0 12:42pm 06/15/1998 29 29 29 0 12:42pm 06/16/1998 29.23 29.23 29.23 0 12:42pm 06/17/1998 29.77 29.77 29.77 0 12:42pm 06/18/1998 29.7201 29.7201 29.7201 0 12:42pm 06/19/1998 29.53 29.53 29.53 0 12:42pm 06/22/1998 29.62 29.62 29.62 0 12:42pm 06/23/1998 30.01 30.01 30.01 0 12:42pm 06/24/1998 30.39 30.39 30.39 0 12:42pm 06/25/1998 30.26 30.26 30.26 0 12:42pm 06/26/1998 30.14 30.14 30.14 0 12:42pm 06/29/1998 30.2001 30.2001 30.2001 0 12:42pm 06/30/1998 30.21 30.21 30.21 0 12:42pm 07/01/1998 30.64 30.64 30.64 0 12:42pm 07/02/1998 30.59 30.59 30.59 0 12:42pm 07/06/1998 30.92 30.92 30.92 0 12:42pm 07/07/1998 30.8001 30.8001 30.8001 0 12:42pm 07/08/1998 31.1801 31.1801 31.1801 0 12:42pm 07/09/1998 30.94 30.94 30.94 0 12:42pm 07/10/1998 31.06 31.06 31.06 0 12:42pm 07/13/1998 31.13 31.13 31.13 0 12:42pm 07/14/1998 31.49 31.49 31.49 0 12:42pm 07/15/1998 31.32 31.32 31.32 0 12:42pm 07/16/1998 31.52 31.52 31.52 0 12:42pm 07/17/1998 31.53 31.53 31.53 0 12:42pm 07/20/1998 31.47 31.47 31.47 0 12:42pm 07/21/1998 30.84 30.84 30.84 0 12:42pm 07/22/1998 30.7201 30.7201 30.7201 0 12:42pm 07/23/1998 30.15 30.15 30.15 0 10:29pm 07/24/1998 30.08 30.08 30.08 0 10:29pm 07/27/1998 30.16 30.16 30.16 0 10:29pm 07/28/1998 29.75 29.75 29.75 0 10:29pm 07/29/1998 29.59 29.59 29.59 0 10:29pm 07/30/1998 30.07 30.07 30.07 0 10:29pm 07/31/1998 29.55 29.55 29.55 0 10:29pm 08/03/1998 29.32 29.32 29.32 0 10:29pm 08/04/1998 28.22 28.22 28.22 0 10:29pm 08/05/1998 28.48 28.48 28.48 0 10:29pm 08/06/1998 28.69 28.69 28.69 0 10:29pm 08/07/1998 28.76 28.76 28.76 0 10:29pm 08/10/1998 28.6 28.6 28.6 0 10:29pm 08/11/1998 28.14 28.14 28.14 0 10:29pm 08/12/1998 28.62 28.62 28.62 0 10:29pm 08/13/1998 28.34 28.34 28.34 0 10:29pm 08/14/1998 27.96 27.96 27.96 0 10:29pm 08/17/1998 28.51 28.51 28.51 0 10:29pm 08/18/1998 29.01 29.01 29.01 0 10:29pm 08/19/1998 28.83 28.83 28.83 0 10:29pm 08/20/1998 28.6 28.6 28.6 0 10:29pm 08/21/1998 28.38 28.38 28.38 0 10:29pm 08/24/1998 28.59 28.59 28.59 0 10:29pm 08/25/1998 28.7 28.7 28.7 0 10:29pm 08/26/1998 28.43 28.43 28.43 0 10:29pm 08/27/1998 27.35 27.35 27.35 0 10:29pm 08/28/1998 26.92 26.92 26.92 0 10:29pm 08/31/1998 25.09 25.09 25.09 0 10:29pm 09/01/1998 25.86 25.86 25.86 0 10:29pm 09/02/1998 25.81 25.81 25.81 0 10:29pm 09/03/1998 25.56 25.56 25.56 0 10:29pm 09/04/1998 25.26 25.26 25.26 0 10:29pm 09/08/1998 26.48 26.48 26.48 0 10:29pm 09/09/1998 26.13 26.13 26.13 0 10:29pm 09/10/1998 25.52 25.52 25.52 0 10:29pm 09/11/1998 26.18 26.18 26.18 0 10:29pm 09/14/1998 26.83 26.83 26.83 0 10:29pm 09/15/1998 27.12 27.12 27.12 0 10:29pm 09/16/1998 27.42 27.42 27.42 0 10:29pm 09/17/1998 26.73 26.73 26.73 0 10:29pm 09/18/1998 26.66 26.66 26.66 0 10:29pm 09/21/1998 26.73 26.73 26.73 0 10:29pm 09/22/1998 26.95 26.95 26.95 0 10:29pm 09/23/1998 27.83 27.83 27.83 0 10:29pm 09/24/1998 27.16 27.16 27.16 0 10:29pm 09/25/1998 27.12 27.12 27.12 0 10:29pm 09/28/1998 27.11 27.11 27.11 0 10:29pm 09/29/1998 27.07 27.07 27.07 0 10:29pm 09/30/1998 26.29 26.29 26.29 0 10:29pm 10/01/1998 25.38 25.38 25.38 0 10:29pm 10/02/1998 25.89 25.89 25.89 0 10:29pm 10/05/1998 25.45 25.45 25.45 0 10:29pm 10/06/1998 25.38 25.38 25.38 0 10:29pm 10/07/1998 24.96 24.96 24.96 0 10:29pm 10/08/1998 24.68 24.68 24.68 0 10:29pm 10/09/1998 25.4 25.4 25.4 0 10:29pm 10/12/1998 25.74 25.74 25.74 0 10:29pm 10/13/1998 25.62 25.62 25.62 0 10:29pm 10/14/1998 25.8 25.8 25.8 0 10:29pm 10/15/1998 26.83 26.83 26.83 0 10:29pm 10/16/1998 27.1 27.1 27.1 0 10:29pm 10/19/1998 27.37 27.37 27.37 0 10:29pm 10/20/1998 27.45 27.45 27.45 0 10:29pm 10/21/1998 27.53 27.53 27.53 0 10:29pm 10/22/1998 27.82 27.82 27.82 0 10:29pm 10/23/1998 27.62 27.62 27.62 0 10:29pm 10/26/1998 27.6 27.6 27.6 0 10:29pm 10/27/1998 27.37 27.37 27.37 0 10:29pm 10/28/1998 27.56 27.56 27.56 0 10:29pm 10/29/1998 28.030 28.030 28.030 0 9:17pm 10/30/1998 28.41 28.41 28.41 0 10:29pm 11/02/1998 28.75 28.75 28.75 0 10:29pm 11/03/1998 28.67 28.67 28.67 0 10:29pm 11/04/1998 28.94 28.94 28.94 0 10:29pm 11/05/1998 29.36 29.36 29.36 0 10:29pm 11/06/1998 29.52 29.52 29.52 0 10:29pm 11/09/1998 29.28 29.28 29.28 0 10:29pm 11/10/1998 29.13 29.13 29.13 0 10:29pm 11/11/1998 28.79 28.79 28.79 0 10:29pm 11/12/1998 28.68 28.68 28.68 0 10:29pm 11/13/1998 28.95 28.95 28.95 0 10:29pm 11/16/1998 29.23 29.23 29.23 0 10:29pm 11/17/1998 29.36 29.36 29.36 0 10:29pm 11/18/1998 29.48 29.48 29.48 0 10:29pm 11/19/1998 29.73 29.73 29.73 0 10:29pm 11/20/1998 30 30 30 0 10:29pm 11/23/1998 30.65 30.65 30.65 0 10:29pm 11/24/1998 30.51 30.51 30.51 0 10:29pm 11/25/1998 30.58 30.58 30.58 0 10:29pm 11/27/1998 30.74 30.74 30.74 0 10:29pm 11/30/1998 29.96 29.96 29.96 0 10:29pm 12/01/1998 30.25 30.25 30.25 0 10:29pm 12/02/1998 30.24 30.24 30.24 0 10:29pm 12/03/1998 29.74 29.74 29.74 0 10:29pm 12/04/1998 30.490 30.490 30.490 0 9:17pm 12/07/1998 30.780 30.780 30.780 0 9:17pm 12/08/1998 30.590 30.590 30.590 0 9:17pm 12/09/1998 30.630 30.630 30.630 0 9:17pm 12/10/1998 30.110 30.110 30.110 0 9:17pm 12/11/1998 30.110 30.110 30.110 0 9:17pm 12/14/1998 29.400 29.400 29.400 0 9:17pm 12/15/1998 29.950 29.950 29.950 0 9:17pm 12/16/1998 29.940 29.940 29.940 0 9:17pm 12/17/1998 30.470 30.470 30.470 0 9:17pm 12/18/1998 29.720 29.720 29.720 0 9:17pm 12/21/1998 30.100 30.100 30.100 0 9:17pm 12/22/1998 30.070 30.070 30.070 0 9:17pm 12/23/1998 30.640 30.640 30.640 0 9:17pm 12/24/1998 30.610 30.610 30.610 0 9:17pm 12/26/1998 30.64 30.61 30.61 0 21:06 12/28/1998 30.530 30.530 30.530 0 9:17pm 12/29/1998 30.990 30.990 30.990 0 9:17pm 12/30/1998 30.770 30.770 30.770 0 9:17pm 12/31/1998 30.760 30.760 30.760 0 9:17pm 01/01/1999 30.77 30.77 30.77 0 18:53 01/04/1999 30.770 30.770 30.770 0 9:17pm 01/05/1999 31.340 31.340 31.340 0 9:17pm 01/06/1999 32.030 32.030 32.030 0 9:17pm 01/07/1999 32.170 32.170 32.170 0 9:17pm 01/08/1999 32.430 32.430 32.430 0 9:17pm 01/11/1999 32.160 32.160 32.160 0 9:17pm 01/12/1999 31.510 31.510 31.510 0 9:17pm 01/13/1999 31.480 31.480 31.480 0 9:17pm 01/14/1999 30.930 30.930 30.930 0 9:17pm 01/15/1999 31.670 31.670 31.670 0 9:17pm 01/19/1999 32.010 32.010 32.010 0 9:17pm 01/20/1999 32.110 32.110 32.110 0 9:17pm 01/21/1999 31.510 31.510 31.510 0 9:17pm 01/22/1999 31.260 31.260 31.260 0 9:17pm 01/25/1999 31.430 31.430 31.430 0 9:17pm 01/26/1999 31.820 31.820 31.820 0 9:17pm 01/27/1999 31.620 31.620 31.620 0 9:17pm 01/28/1999 32.150 32.150 32.150 0 9:17pm 01/29/1999 32.600 32.600 32.600 0 9:17pm 02/01/1999 32.480 32.480 32.480 0 9:17pm 02/02/1999 32.200 32.200 32.200 0 9:17pm 02/03/1999 32.450 32.450 32.450 0 9:17pm 02/04/1999 31.880 31.880 31.880 0 9:17pm 02/05/1999 31.550 31.550 31.550 0 9:16pm 02/08/1999 31.640 31.640 31.640 0 9:16pm 02/09/1999 30.940 30.940 30.940 0 9:16pm 02/10/1999 31.120 31.120 31.120 0 9:16pm 02/11/1999 31.940 31.940 31.940 0 9:16pm 02/12/1999 31.380 31.380 31.380 0 8:39pm 02/16/1999 31.760 31.760 31.760 0 8:39pm 02/17/1999 31.240 31.240 31.240 0 8:39pm 02/18/1999 31.710 31.710 31.710 0 8:39pm 02/19/1999 31.790 31.790 31.790 0 8:39pm 02/22/1999 32.520 32.520 32.520 0 8:39pm 02/23/1999 32.460 32.460 32.460 0 8:39pm 02/24/1999 31.930 31.930 31.930 0 8:01pm 02/25/1999 31.700 31.700 31.700 0 8:01pm 02/26/1999 31.530 31.530 31.530 0 8:01pm 03/01/1999 31.460 31.460 31.460 0 5:54PM 03/02/1999 31.300 31.300 31.300 0 5:57PM 03/03/1999 31.370 31.370 31.370 0 5:54PM 03/03/1999 31.370 31.370 31.370 0 5:54PM 03/04/1999 31.760 31.760 31.760 0 5:54PM 03/04/1999 31.760 31.760 31.760 0 5:54PM 03/05/1999 32.410 32.410 32.410 0 5:54PM 03/05/1999 32.410 32.410 32.410 0 5:54PM 03/08/1999 32.600 32.600 32.600 0 5:55PM 03/08/1999 32.600 32.600 32.600 0 5:55PM 03/09/1999 32.510 32.510 32.510 0 5:56PM 03/09/1999 32.510 32.510 32.510 0 5:56PM 03/10/1999 32.540 32.540 32.540 0 5:54PM 03/10/1999 32.540 32.540 32.540 0 5:54PM 03/11/1999 32.780 32.780 32.780 0 5:54PM 03/11/1999 32.780 32.780 32.780 0 5:54PM 03/12/1999 32.730 32.730 32.730 0 5:54PM 03/12/1999 32.730 32.730 32.730 0 5:54PM 03/15/1999 32.970 32.970 32.970 0 5:54PM 03/15/1999 32.970 32.970 32.970 0 5:54PM 03/16/1999 32.940 32.940 32.940 0 5:54PM 03/16/1999 32.940 32.940 32.940 0 5:54PM 03/17/1999 32.680 32.680 32.680 0 5:56PM 03/17/1999 32.680 32.680 32.680 0 5:56PM 03/18/1999 33.060 33.060 33.060 0 6:01PM 03/18/1999 33.060 33.060 33.060 0 6:01PM 03/19/1999 32.500 32.500 32.500 0 5:54PM 03/19/1999 32.500 32.500 32.500 0 5:54PM 03/22/1999 32.420 32.420 32.420 0 5:56PM 03/22/1999 32.420 32.420 32.420 0 5:56PM 03/22/1999 32.420 32.420 32.420 0 5:56PM 03/23/1999 31.610 31.610 31.610 0 5:54PM 03/24/1999 31.720 31.720 31.720 0 5:54PM 03/25/1999 32.150 32.150 32.150 0 5:54PM 03/26/1999 32.160 32.160 32.160 0 5:54PM 03/29/1999 32.710 32.710 32.710 0 5:54PM 03/30/1999 32.380 32.380 32.380 0 5:57PM 03/31/1999 32.170 32.170 32.170 0 5:54PM 04/01/1999 32.310 32.310 32.310 0 5:54PM 04/05/1999 32.880 32.880 32.880 0 5:58PM 04/08/1999 33.480 33.480 33.480 0 5:54PM 04/09/1999 33.630 33.630 33.630 0 5:54PM 04/12/1999 33.830 33.830 33.830 0 5:59PM 04/13/1999 33.720 33.720 33.720 0 5:55PM 04/14/1999 33.250 33.250 33.250 0 5:54PM 04/15/1999 33.130 33.130 33.130 0 5:58PM 04/16/1999 33.080 33.080 33.080 0 5:55PM