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

---

/ Monster Media 1994 #2 / Monster Media No. 2 (Monster Media)(1994).ISO / finance / stab200.zip / HRB.CSV

< prev

next >

Wrap

Comma Seperated Value File  |  1994-05-01  |  18KB  |  513 rows

---

#	DVHLC
1	04/20/92	1372	32.625	31.250	32.000
2	04/21/92	1580	32.25	31.000	31.375
3	04/22/92	1953	31.875	31.500	31.500
4	04/23/92	1666	31.75	30.750	31.250
5	04/24/92	2046	31.875	30.500	30.625
6	04/27/92	1333	31.875	30.250	31.750
7	04/28/92	1722	32.25	31.125	31.250
8	04/29/92	2958	32.5	31.625	32.125
9	04/30/92	1675	32.375	31.750	32.375
10	05/01/92	1649	33	32.250	32.750
11	05/04/92	1872	33.625	33.000	33.250
12	05/05/92	1774	33.375	32.250	32.625
13	05/06/92	787	32.75	32.500	32.750
14	05/07/92	1137	32.875	32.125	32.375
15	05/08/92	1397	32.625	31.625	32.125
16	05/11/92	926	32.75	32.000	32.500
17	05/12/92	1460	33	32.125	33.000
18	05/13/92	1333	33	32.250	32.750
19	05/14/92	963	32.625	31.875	32.000
20	05/15/92	1449	32.375	31.625	31.875
21	05/18/92	578	32.625	31.875	32.500
22	05/19/92	1470	32.625	32.000	32.625
23	05/20/92	1478	32.875	32.250	32.500
24	05/21/92	1042	32.875	32.125	32.875
25	05/22/92	928	33	32.875	32.875
26	05/25/92	0	33	32.875	32.875
27	05/26/92	1900	32.75	31.125	31.250
28	05/27/92	1637	31.375	30.750	31.250
29	05/28/92	1533	32.25	31.250	31.750
30	05/29/92	1228	32	31.375	31.750
31	06/01/92	1013	31.625	31.125	31.250
32	06/02/92	1775	31.75	30.750	31.500
33	06/03/92	1350	31.625	30.875	31.000
34	06/04/92	976	31.375	30.625	30.625
35	06/05/92	3045	31	30.375	31.000
36	06/08/92	1134	31.5	31.000	31.500
37	06/09/92	1861	32.25	31.500	31.750
38	06/10/92	1186	31.75	31.125	31.250
39	06/11/92	2146	31.25	30.500	31.000
40	06/12/92	2735	32.25	31.375	31.875
41	06/15/92	1491	32.5	31.875	32.000
42	06/16/92	1607	32	30.875	31.000
43	06/17/92	2919	31.375	30.500	30.750
44	06/18/92	3010	32.75	30.875	32.125
45	06/19/92	2539	32.875	32.000	32.875
46	06/22/92	3442	33.25	32.750	33.125
47	06/23/92	3535	33.625	32.875	32.875
48	06/24/92	1294	33.625	32.875	33.625
49	06/25/92	1068	33.875	33.250	33.375
50	06/26/92	849	33.75	33.375	33.625
51	06/29/92	1935	34.5	33.875	34.375
52	06/30/92	1024	34.625	34.125	34.125
53	07/01/92	1583	34.75	34.250	34.500
54	07/02/92	2328	35	33.875	34.000
55	07/03/92	0	35	33.875	34.000
56	07/06/92	2186	34.25	33.625	34.000
57	07/07/92	1373	34.25	33.500	34.000
58	07/08/92	1573	34	33.500	33.875
59	07/09/92	1667	34.375	33.750	34.250
60	07/10/92	1907	35	34.250	34.875
61	07/13/92	1418	35.25	34.500	34.875
62	07/14/92	1331	34.875	34.250	34.500
63	07/15/92	1568	34.625	34.000	34.375
64	07/16/92	1001	34.5	34.125	34.375
65	07/17/92	998	34.375	34.000	34.250
66	07/20/92	732	34	33.750	34.000
67	07/21/92	1484	34.125	33.750	34.125
68	07/22/92	1144	34	33.750	33.875
69	07/23/92	1584	34.25	33.750	34.250
70	07/24/92	724	34.25	33.875	34.125
71	07/27/92	1638	34.5	33.750	33.875
72	07/28/92	1231	34.375	33.750	34.125
73	07/29/92	1471	34.875	34.250	34.625
74	07/30/92	1202	34.875	34.375	34.625
75	07/31/92	1677	34.5	34.125	34.375
76	08/03/92	2377	34.75	34.250	34.625
77	08/04/92	1267	34.875	34.500	34.750
78	08/05/92	662	34.75	34.250	34.500
79	08/06/92	1430	34.625	34.125	34.500
80	08/07/92	1027	35	34.125	34.375
81	08/10/92	1558	34.5	34.000	34.500
82	08/11/92	1152	34.75	34.000	34.500
83	08/12/92	1766	34.875	34.500	34.625
84	08/13/92	1209	35	34.250	34.250
85	08/14/92	662	35	34.250	35.000
86	08/17/92	2888	35.5	34.250	34.500
87	08/18/92	1619	35.25	34.250	35.125
88	08/19/92	1178	35.25	34.750	35.000
89	08/20/92	1017	35.625	35.000	35.250
90	08/21/92	1570	35.875	35.000	35.375
91	08/24/92	1384	35.375	34.875	35.125
92	08/25/92	1341	35.5	34.375	34.750
93	08/26/92	1357	35.375	34.750	35.375
94	08/27/92	1820	35.75	35.125	35.500
95	08/28/92	1448	35.5	34.625	34.875
96	08/31/92	1856	35.5	34.750	35.375
97	09/01/92	1375	35.5	35.125	35.250
98	09/02/92	1783	35.875	35.000	35.750
99	09/03/92	1731	36	35.000	35.125
100	09/04/92	1362	35	34.500	34.750
101	09/07/92	0	35	34.500	34.750
102	09/08/92	2745	34.625	33.750	34.000
103	09/09/92	5603	33.75	32.625	33.125
104	09/10/92	3982	33.75	32.625	33.750
105	09/11/92	4259	34.625	33.750	34.625
106	09/14/92	1810	35.375	34.625	35.375
107	09/15/92	1577	35.625	35.125	35.125
108	09/16/92	2173	35	34.250	34.250
109	09/17/92	1581	34.625	33.875	34.250
110	09/18/92	2306	34.75	34.250	34.375
111	09/21/92	1603	34.5	33.875	34.000
112	09/22/92	2261	33.75	33.000	33.000
113	09/23/92	2400	33.625	33.125	33.250
114	09/24/92	1957	33.375	32.875	32.875
115	09/25/92	2002	33.125	32.750	32.875
116	09/28/92	1562	33.375	32.625	33.375
117	09/29/92	2579	33.875	32.625	33.625
118	09/30/92	1842	33.625	32.875	33.000
119	10/01/92	1785	33.375	32.875	33.250
120	10/02/92	2076	33.375	32.750	33.125
121	10/05/92	2506	33.125	32.250	33.125
122	10/06/92	1609	33.25	32.875	33.125
123	10/07/92	1698	33.25	32.500	32.625
124	10/08/92	1091	33	32.625	32.875
125	10/09/92	1261	32.75	32.125	32.375
126	10/12/92	2935	32.75	31.625	32.375
127	10/13/92	1689	33.375	32.500	33.125
128	10/14/92	1482	33.375	32.625	33.000
129	10/15/92	1405	33.125	32.250	32.750
130	10/16/92	1056	33.125	32.250	33.125
131	10/19/92	4654	35.25	33.000	35.250
132	10/20/92	2686	35.5	35.000	35.250
133	10/21/92	3147	35.25	34.500	34.750
134	10/22/92	5959	35.875	34.625	35.750
135	10/23/92	2801	36.75	35.750	36.750
136	10/26/92	5190	36.75	36.000	36.625
137	10/27/92	2678	36.875	36.375	36.750
138	10/28/92	1947	37.625	36.750	37.625
139	10/29/92	2915	38.375	37.500	38.250
140	10/30/92	1962	38.375	37.625	37.625
141	11/02/92	1593	38	37.500	37.875
142	11/03/92	1567	38.125	37.875	38.125
143	11/04/92	1691	38.125	37.375	37.375
144	11/05/92	1942	38.625	37.375	38.500
145	11/06/92	1474	39.125	38.250	38.875
146	11/09/92	1946	39.375	38.625	39.250
147	11/10/92	1722	39.375	38.500	38.500
148	11/11/92	1766	38.25	37.875	38.125
149	11/12/92	1995	38.125	37.750	38.125
150	11/13/92	4926	39.5	38.000	39.250
151	11/16/92	1669	39.375	38.625	38.875
152	11/17/92	954	39.5	38.750	38.875
153	11/18/92	751	39	38.625	38.625
154	11/19/92	1712	39	38.375	38.875
155	11/20/92	2990	39.625	39.000	39.250
156	11/23/92	641	39.375	39.000	39.250
157	11/24/92	2419	39.625	39.125	39.125
158	11/25/92	1070	39.25	38.750	39.000
159	11/26/92	0	39.25	38.750	39.000
160	11/27/92	883	39.25	38.625	38.750
161	11/30/92	2096	39.5	38.375	39.250
162	12/01/92	2323	39.75	39.250	39.500
163	12/02/92	959	39.625	39.125	39.625
164	12/03/92	1522	39.75	38.625	38.875
165	12/04/92	1567	39.125	38.250	38.750
166	12/07/92	1101	39.25	38.625	39.000
167	12/08/92	1517	39	38.750	39.000
168	12/09/92	3019	39.125	38.875	39.125
169	12/10/92	2071	39.125	38.125	38.125
170	12/11/92	1078	39	38.000	38.875
171	12/14/92	891	38.875	38.250	38.375
172	12/15/92	1071	38.75	37.875	37.875
173	12/16/92	1253	38.375	37.875	37.875
174	12/17/92	2195	39.375	37.750	39.375
175	12/18/92	3024	39.875	39.375	39.750
176	12/21/92	956	39.875	39.250	39.375
177	12/22/92	2165	40.5	39.625	40.250
178	12/23/92	2520	40.875	40.250	40.625
179	12/24/92	544	41	40.500	40.625
180	12/25/92	0	41	40.500	40.625
181	12/28/92	1997	40.75	39.375	39.500
182	12/29/92	2112	40	39.250	39.500
183	12/30/92	1129	40.375	39.500	40.375
184	12/31/92	2294	40.375	39.750	39.750
185	01/01/93	0	40.375	39.750	39.750
186	01/04/93	1606	39.875	39.250	39.875
187	01/05/93	2860	40.125	39.500	39.625
188	01/06/93	1115	39.625	39.125	39.375
189	01/07/93	863	39.875	39.125	39.500
190	01/08/93	1314	39.375	38.625	38.750
191	01/11/93	1308	38.875	38.500	38.625
192	01/12/93	1086	39.5	38.500	39.125
193	01/13/93	1000	39.25	38.875	39.125
194	01/14/93	807	39.5	38.500	38.875
195	01/15/93	1424	39.25	38.875	39.000
196	01/18/93	610	39	38.500	38.625
197	01/19/93	1943	38.875	37.875	38.500
198	01/20/93	2056	38.5	37.875	38.000
199	01/21/93	1417	38	37.250	37.375
200	01/22/93	1480	38.25	37.250	37.500
201	01/25/93	2837	38.625	37.750	38.375
202	01/26/93	1582	38.5	38.000	38.125
203	01/27/93	3815	39.125	37.875	38.750
204	01/28/93	1750	39.25	38.625	38.750
205	01/29/93	1280	38.875	38.125	38.125
206	02/01/93	1764	38.875	38.000	38.875
207	02/02/93	2074	39	38.625	38.875
208	02/03/93	2784	39.625	38.875	39.500
209	02/04/93	3300	40.625	39.875	40.625
210	02/05/93	920	40.875	40.250	40.625
211	02/08/93	1229	41.375	40.500	41.000
212	02/09/93	1556	41.25	40.125	40.500
213	02/10/93	2438	40.75	40.250	40.750
214	02/11/93	1100	41.75	40.750	40.875
215	02/12/93	2863	41.125	40.625	40.750
216	02/15/93	0	41.125	40.625	40.750
217	02/16/93	1294	40.75	39.625	39.750
218	02/17/93	3208	40.5	39.125	40.375
219	02/18/93	3101	41.75	40.500	40.750
220	02/19/93	2817	40.875	40.125	40.500
221	02/22/93	2864	40.5	40.000	40.250
222	02/23/93	2328	41.75	40.125	41.625
223	02/24/93	4223	42	41.250	41.625
224	02/25/93	3155	42.75	42.000	42.375
225	02/26/93	5384	42.625	40.625	41.375
226	03/01/93	13385	41.5	37.500	38.375
227	03/02/93	6125	39.25	38.500	39.000
228	03/03/93	4127	38.75	38.375	38.625
229	03/04/93	3014	38.875	37.250	38.125
230	03/05/93	2013	38.625	38.000	38.125
231	03/08/93	1708	38.375	38.000	38.375
232	03/09/93	2143	38.75	38.125	38.375
233	03/10/93	1112	38.75	37.875	38.500
234	03/11/93	1248	38.625	38.375	38.375
235	03/12/93	1284	38.375	38.000	38.000
236	03/15/93	2259	38.5	38.000	38.000
237	03/16/93	1603	38.25	37.875	38.000
238	03/17/93	1170	38	37.875	37.875
239	03/18/93	1467	38.25	37.875	38.000
240	03/19/93	4093	38.25	37.875	38.000
241	03/22/93	2474	38.125	37.250	37.375
242	03/23/93	1746	37.75	37.125	37.750
243	03/24/93	1787	38	37.500	37.750
244	03/25/93	2790	38	37.500	37.875
245	03/26/93	2052	38	37.375	37.375
246	03/29/93	2718	37.625	37.000	37.375
247	03/30/93	3047	38	37.250	37.625
248	03/31/93	3246	37.375	37.000	37.000
249	04/01/93	5595	36.75	35.375	35.500
250	04/02/93	4751	36	35.125	36.000
251	04/05/93	1341	36.375	35.750	36.000
252	04/06/93	2102	36.125	35.375	35.375
253	04/07/93	3042	35.5	34.625	34.875
254	04/08/93	5692	34.875	33.875	34.500
255	04/09/93	0	34.875	33.875	34.500
256	04/12/93	1594	35.375	34.625	35.125
257	04/13/93	3648	35.125	34.375	34.375
258	04/14/93	2429	34.75	34.250	34.625
259	04/15/93	2769	34.625	33.625	34.250
260	04/16/93	3598	34.5	33.500	34.000
261	04/19/93	3957	34.375	33.000	33.250
262	04/20/93	8205	33.875	33.375	33.750
263	04/21/93	3759	34.375	33.750	34.250
264	04/22/93	2260	34.75	34.000	34.000
265	04/23/93	3882	34.375	34.000	34.250
266	04/26/93	1839	34.125	33.750	34.125
267	04/27/93	1437	34.25	33.750	34.125
268	04/28/93	2066	34.25	33.625	33.750
269	04/29/93	2242	34.5	33.500	34.500
270	04/30/93	1325	34.875	34.375	34.625
271	05/03/93	1532	35	34.000	35.000
272	05/04/93	1440	35.125	34.750	34.750
273	05/05/93	1953	35.25	34.750	35.000
274	05/06/93	1404	35	34.250	34.375
275	05/07/93	1272	34.375	33.750	33.875
276	05/10/93	2791	34.125	33.625	33.750
277	05/11/93	1952	33.875	33.500	33.875
278	05/12/93	4004	33.625	32.500	32.750
279	05/13/93	2056	33.375	32.875	33.125
280	05/14/93	2915	33.5	32.250	32.375
281	05/17/93	5469	32.625	31.875	32.500
282	05/18/93	3379	33.5	32.750	33.250
283	05/19/93	2023	33.375	33.125	33.375
284	05/20/93	2035	33.5	33.000	33.375
285	05/21/93	3968	33.5	32.750	33.500
286	05/24/93	1907	34	33.375	33.750
287	05/25/93	2136	34.125	33.500	34.000
288	05/26/93	3375	34.875	34.125	34.750
289	05/27/93	5499	35.375	35.000	35.375
290	05/28/93	1485	35.25	34.625	34.750
291	05/31/93	0	35.25	34.625	34.750
292	06/01/93	2173	35.625	34.750	35.500
293	06/02/93	807	35.625	35.250	35.625
294	06/03/93	1074	35.75	35.250	35.625
295	06/04/93	1297	35.75	35.125	35.625
296	06/07/93	1624	36.375	35.500	36.250
297	06/08/93	3123	36.25	34.875	35.750
298	06/09/93	2224	36.125	35.750	36.125
299	06/10/93	2404	36.375	36.125	36.125
300	06/11/93	1615	36.875	36.250	36.500
301	06/14/93	1214	36.750	36.250	36.500
302	06/15/93	2740	36.750	35.750	35.750
303	06/16/93	2591	36.625	35.875	36.625
304	06/17/93	3329	37.500	35.250	36.500
305	06/18/93	2259	36.875	36.000	36.000
306	06/21/93	2199	36.250	36.000	36.250
307	06/22/93	1532	36.875	36.250	36.375
308	06/23/93	2197	36.500	35.875	36.125
309	06/24/93	4070	36.000	35.125	35.125
310	06/25/93	3722	35.250	34.750	34.875
311	06/28/93	2437	35.875	34.875	35.875
312	06/29/93	987	36.125	35.625	35.875
313	06/30/93	2275	36.000	35.625	35.750
314	07/01/93	1621	36.000	35.375	35.875
315	07/02/93	2224	35.750	35.125	35.250
316	07/06/93	2077	35.375	34.750	35.125
317	07/07/93	1235	36.000	34.500	35.375
318	07/08/93	1019	36.125	35.375	35.875
319	07/09/93	1072	35.875	35.125	35.125
320	07/12/93	652	35.500	35.125	35.250
321	07/13/93	1167	35.375	35.000	35.125
322	07/14/93	1471	35.625	35.000	35.125
323	07/15/93	4494	35.875	35.000	35.875
324	07/16/93	2405	36.000	35.750	35.750
325	07/19/93	2107	36.000	35.500	35.750
326	07/20/93	2102	35.750	35.125	35.375
327	07/21/93	4199	35.375	34.750	34.875
328	07/22/93	2937	35.125	34.500	34.750
329	07/23/93	2598	34.875	34.500	34.875
330	07/26/93	911	35.500	34.875	35.500
331	07/27/93	1897	35.625	34.875	35.125
332	07/29/93	1733	36.125	35.500	36.125
333	07/30/93	2010	36.125	35.375	36.000
334	08/02/93	1577	36.250	35.750	36.250
335	08/03/93	1799	36.500	36.125	36.375
336	08/04/93	1488	36.500	36.125	36.500
337	08/05/93	1227	36.750	36.250	36.750
338	08/06/93	1407	36.875	36.625	36.750
339	08/09/93	5397	38.000	36.875	38.000
340	08/10/93	3969	38.750	37.750	37.750
341	08/11/93	2136	38.125	37.750	38.000
342	08/12/93	1613	38.250	37.375	37.875
343	08/13/93	1157	38.125	37.500	37.875
344	08/16/93	1119	38.125	37.625	37.625
345	08/17/93	1329	38.125	37.500	38.000
346	08/18/93	2363	38.750	37.625	37.625
347	08/19/93	2866	38.375	37.375	38.375
348	08/20/93	2776	38.500	37.500	37.875
349	08/23/93	2202	38.000	37.625	38.000
350	08/24/93	5760	38.625	37.750	38.625
351	08/25/93	5254	39.375	38.625	39.125
352	08/26/93	2149	39.625	38.750	39.625
353	08/27/93	6690	40.625	39.625	40.375
354	08/30/93	3503	40.250	39.625	40.125
355	08/31/93	2061	40.250	39.625	40.250
356	09/01/93	1738	40.500	39.875	40.375
357	09/02/93	2491	40.375	39.750	39.875
358	09/03/93	2612	40.250	39.250	40.250
359	09/07/93	1523	40.375	39.875	39.875
360	09/08/93	2694	40.000	39.250	39.750
361	09/09/93	2135	39.875	39.500	39.625
362	09/10/93	1557	40.250	39.625	39.875
363	09/13/93	5147	41.500	40.000	41.000
364	09/14/93	3367	41.000	39.875	40.125
365	09/15/93	3144	40.125	39.500	39.875
366	09/16/93	2590	39.875	39.500	39.625
367	09/17/93	3372	39.750	39.250	39.625
368	09/20/93	2326	39.750	39.375	39.500
369	09/21/93	1575	39.625	39.000	39.125
370	09/22/93	1553	39.875	39.250	39.750
371	09/23/93	2261	39.875	39.375	39.500
372	09/24/93	2067	39.875	39.500	39.500
373	09/27/93	1417	39.750	39.250	39.625
374	09/28/93	1401	39.625	39.375	39.625
375	09/29/93	2854	39.625	39.125	39.375
376	09/30/93	2637	39.250	37.750	38.000
377	10/01/93	1791	38.875	38.000	38.625
378	10/04/93	1508	38.875	38.125	38.500
379	10/05/93	1299	38.625	38.250	38.375
380	10/06/93	1125	38.500	38.000	38.125
381	10/07/93	1302	38.375	37.875	37.875
382	10/08/93	2000	38.750	38.125	38.750
383	10/11/93	452	38.625	38.125	38.125
384	10/12/93	2499	38.750	38.000	38.625
385	10/13/93	5015	39.500	38.500	39.500
386	10/14/93	2791	39.500	38.875	39.250
387	10/15/93	1797	39.500	38.500	39.375
388	10/18/93	2250	39.875	39.500	39.625
389	10/19/93	2214	39.875	39.375	39.750
390	10/20/93	1293	39.750	39.000	39.125
391	10/21/93	1298	39.125	38.000	38.625
392	10/22/93	1398	39.500	38.875	39.500
393	10/25/93	1969	39.500	39.000	39.125
394	10/26/93	1149	39.250	38.500	39.125
395	10/27/93	2595	40.000	39.125	39.750
396	10/28/93	3515	40.875	40.000	40.500
397	10/29/93	1737	40.375	39.875	39.875
398	11/01/93	1717	40.375	39.750	40.375
399	11/02/93	3174	40.250	39.875	40.000
400	11/03/93	2606	40.125	39.875	40.000
401	11/04/93	1795	40.375	39.875	39.875
402	11/05/93	2870	39.875	39.000	39.125
403	11/08/93	2137	40.500	39.125	40.125
404	11/09/93	1609	40.375	39.750	40.125
405	11/10/93	1682	40.500	40.000	40.500
406	11/11/93	2004	40.750	40.375	40.375
407	11/12/93	858	40.750	40.375	40.750
408	11/15/93	2378	40.875	40.250	40.250
409	11/16/93	2124	40.375	39.500	39.875
410	11/17/93	1746	40.000	38.875	39.375
411	11/18/93	2691	39.250	38.375	38.625
412	11/22/93	1975	39.250	38.000	38.000
413	11/23/93	2339	38.625	37.875	38.250
414	11/24/93	4207	38.625	37.500	37.500
415	11/26/93	1010	38.250	37.750	38.000
416	11/29/93	2588	38.375	37.875	38.250
417	11/30/93	2230	39.125	38.375	38.375
418	12/01/93	1776	39.375	38.500	39.125
419	12/02/93	2308	40.125	39.000	40.000
420	12/03/93	3238	40.750	39.750	40.625
421	12/06/93	3865	41.250	40.625	41.000
422	12/07/93	3138	41.125	40.500	40.875
423	12/08/93	3070	41.875	40.750	41.500
424	12/09/93	1461	41.500	41.000	41.250
425	12/10/93	2121	41.125	40.750	40.875
426	12/13/93	1153	41.750	41.000	41.750
427	12/14/93	2193	41.750	40.750	41.250
428	12/15/93	1527	41.625	41.125	41.625
429	12/16/93	1194	41.750	41.500	41.625
430	12/17/93	2238	41.750	41.000	41.125
431	12/20/93	1759	41.250	40.625	40.875
432	12/21/93	2396	41.000	40.250	40.750
433	12/22/93	4341	40.750	40.125	40.750
434	12/23/93	2163	41.375	40.500	40.500
435	12/27/93	833	40.750	40.500	40.750
436	12/28/93	808	40.750	40.375	40.500
437	12/29/93	704	40.750	40.375	40.625
438	12/30/93	2004	40.875	40.375	40.750
439	12/31/93	1346	41.125	40.750	40.750
440	01/03/94	2013	41.375	40.625	40.625
441	01/04/94	3277	40.375	39.500	40.125
442	01/05/94	2554	41.125	40.125	40.750
443	01/06/94	1531	41.125	40.750	40.875
444	01/07/94	3172	41.125	40.625	40.750
445	01/10/94	3233	41.750	41.000	41.750
446	01/11/94	2062	42.125	41.250	41.625
447	01/12/94	1554	41.750	41.250	41.750
448	01/13/94	2449	41.875	41.250	41.875
449	01/14/94	4021	43.000	42.125	42.500
450	01/17/94	3534	42.875	42.375	42.625
451	01/18/94	3750	44.250	42.625	44.000
452	01/19/94	1803	44.125	43.125	43.125
453	01/20/94	2153	43.625	43.000	43.375
454	01/21/94	3285	44.500	43.250	44.000
455	01/24/94	2893	44.375	44.000	44.000
456	01/25/94	2195	44.125	42.750	43.000
457	01/26/94	1337	43.375	42.750	42.750
458	01/27/94	1414	43.750	42.625	43.500
459	01/28/94	3217	44.500	43.500	43.875
460	01/31/94	2157	44.000	43.500	43.875
461	02/01/94	1452	43.875	43.000	43.125
462	02/02/94	2875	43.875	43.125	43.875
463	02/03/94	2740	44.250	43.625	43.750
464	02/04/94	2818	44.000	43.000	43.000
465	02/07/94	3443	42.625	42.125	42.625
466	02/08/94	3696	44.875	42.750	44.750
467	02/09/94	5054	46.500	45.000	45.875
468	02/10/94	3263	46.250	44.875	45.125
469	02/11/94	1897	45.500	44.625	45.500
470	02/14/94	5868	46.875	45.250	45.750
471	02/15/94	4736	46.250	44.750	45.125
472	02/16/94	3812	46.000	44.875	45.250
473	02/17/94	2414	45.625	44.000	44.375
474	02/18/94	2528	45.125	43.750	43.750
475	02/22/94	3263	44.875	43.750	44.375
476	02/23/94	3647	45.250	44.625	45.000
477	02/24/94	2776	45.250	44.375	44.500
478	02/25/94	2737	44.625	44.000	44.250
479	02/28/94	10136	46.250	44.250	46.125
480	03/01/94	2966	46.000	44.750	45.375
481	03/02/94	4077	46.250	44.625	46.000
482	03/03/94	6105	47.250	45.750	46.875
483	03/04/94	4414	46.375	45.250	45.500
484	03/07/94	4574	47.875	45.500	47.875
485	03/08/94	5554	47.750	46.500	47.500
486	03/09/94	7132	48.750	47.750	48.375
487	03/10/94	2697	48.250	46.500	46.750
488	03/11/94	3587	47.500	46.625	47.125
489	03/14/94	3512	47.625	47.125	47.625
490	03/15/94	3359	47.875	47.375	47.375
491	03/16/94	3141	47.250	46.125	46.750
492	03/17/94	2266	46.875	46.000	46.250
493	03/18/94	4781	46.375	46.000	46.125
494	03/21/94	2397	45.875	45.125	45.625
495	03/22/94	1453	47.375	45.750	47.250
496	03/23/94	1965	48.000	47.000	47.250
497	03/24/94	1989	47.375	45.500	45.875
498	03/25/94	1233	46.500	45.875	46.000
499	03/28/94	2455	45.875	44.500	45.000
500	03/29/94	1875	45.250	44.500	44.750
501	03/30/94	2826	44.375	43.000	43.125
502	03/31/94	3720	43.750	42.500	43.000
503	04/04/94	2786	43.375	42.000	42.750
504	04/05/94	4925	45.250	43.250	44.500
505	04/06/94	2404	45.250	44.250	45.000
506	04/07/94	2486	45.125	44.250	44.500
507	04/08/94	2754	44.250	43.750	44.125
508	04/11/94	2793	44.625	44.000	44.625
509	04/12/94	1913	45.000	44.500	44.500
510	04/13/94	2278	44.625	43.375	43.875
511	04/14/94	953	44.125	43.125	43.625
512	04/15/94	1771	43.875	43.000	43.125