Best of www.BestZips.com (Collector's Edition)

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

/ Best of www.BestZips.com (Collector's Edition) / Best of WWW.BESTZIPS.COM Collector's Edition (JCSM Shareware) (JCS Marketing).ISO / bprogrms / mawin10c.zip / _SETUP.1 / INTC.DAY < prev next >

Wrap

Text File | 1997-01-28 | 86KB | 1,244 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.0 SYMBOL: INTC COMPANY NAME: DATE HIGH/ASK LOW/BID CLOSE VOL(100/S) DATE/TIME ---- -------- ------- ----- ---------- --------- 01/08/90 36.250 35.500 36.000 13510 04:00 PM 01/09/90 37.500 35.625 36.875 32190 04:07 PM 01/10/90 37.250 35.250 36.000 35650 04:01 PM 01/11/90 36.750 35.750 36.000 12830 04:00 PM 01/12/90 36.000 35.000 35.250 21810 03:59 PM 01/15/90 35.750 34.750 35.500 10570 03:59 PM 01/16/90 37.750 35.000 37.500 32490 04:01 PM 01/17/90 38.500 37.500 37.625 35940 04:01 PM 01/18/90 37.500 36.500 37.250 26740 04:00 PM 01/19/90 38.250 37.500 37.875 11590 04:01 PM 01/22/90 38.000 36.750 36.750 15040 04:00 PM 01/23/90 37.500 36.500 36.750 39940 04:01 PM 01/24/90 38.125 35.500 38.000 30150 04:00 PM 01/25/90 40.000 38.000 38.375 28640 04:01 PM 01/26/90 39.750 38.250 38.750 45250 04:01 PM 01/29/90 39.750 37.250 38.250 31290 04:01 PM 01/30/90 38.250 37.250 37.750 15530 04:01 PM 01/31/90 39.500 37.750 39.500 29520 04:01 PM 02/01/90 39.750 38.750 39.000 13900 04:00 PM 02/06/90 40.000 39.000 40.000 11860 04:00 PM 02/08/90 42.250 40.250 40.500 22790 04:00 PM 02/12/90 40.250 39.000 39.250 8350 03:59 PM 02/13/90 40.000 38.750 39.750 11110 03:58 PM 02/14/90 40.000 39.500 40.000 8028 03:59 PM 02/15/90 40.250 39.000 40.250 18560 04:01 PM 02/16/90 40.750 39.750 40.000 24680 04:00 PM 02/20/90 39.625 38.250 38.750 15920 03:59 PM 02/21/90 39.875 38.000 38.875 16320 04:01 PM 02/22/90 39.750 38.500 38.750 12420 04:00 PM 02/23/90 39.000 38.000 38.750 11410 04:05 PM 03/02/90 41.000 40.250 40.750 18950 04:01 PM 03/05/90 40.750 39.750 39.875 13240 04:01 PM 03/06/90 40.875 38.750 40.625 23240 04:01 PM 03/07/90 41.000 39.750 40.000 11810 04:01 PM 03/08/90 40.250 39.250 40.125 11360 04:00 PM 03/09/90 40.750 40.000 40.500 20590 03:56 PM 03/12/90 40.250 39.000 40.125 21450 04:00 PM 03/13/90 40.750 39.750 39.750 12310 03:59 PM 03/14/90 40.250 39.000 39.250 17860 04:01 PM 03/15/90 40.250 38.500 40.125 24420 04:01 PM 03/16/90 43.000 40.250 42.250 108100 04:01 PM 03/19/90 43.750 42.000 43.500 25550 04:01 PM 03/20/90 43.750 42.750 43.000 26880 04:00 PM 03/21/90 43.250 42.250 42.375 15220 04:01 PM 03/22/90 42.500 41.500 42.000 17090 04:00 PM 03/23/90 43.000 42.000 42.500 9115 03:59 PM 03/26/90 43.000 42.250 42.500 6036 04:09 PM 03/27/90 43.000 42.000 43.000 20510 04:01 PM 03/28/90 43.000 42.250 42.500 9721 04:01 PM 03/29/90 42.500 41.750 41.875 10770 04:00 PM 03/30/90 42.750 41.750 41.750 13960 04:01 PM 04/02/90 41.750 40.750 41.625 24350 04:01 PM 04/03/90 42.375 41.500 42.250 10290 04:00 PM 04/05/90 42.500 41.750 42.000 11970 04:01 PM 04/16/90 43.000 42.250 42.500 19890 04:01 PM 04/17/90 42.625 41.750 42.375 14040 04:00 PM 04/18/90 42.625 40.125 41.000 22540 04:00 PM 04/19/90 41.250 40.250 40.250 34470 04:00 PM 04/20/90 40.750 39.750 40.000 27650 04:00 PM 04/23/90 40.000 38.750 39.500 15750 04:08 PM 04/25/90 40.000 39.000 39.750 14940 04:00 PM 04/26/90 40.250 39.250 40.000 11030 03:56 PM 04/27/90 40.250 39.250 39.375 8158 04:00 PM 04/30/90 39.750 38.750 39.500 9199 04:01 PM 05/01/90 40.000 39.500 39.625 9735 04:00 PM 05/02/90 40.250 39.500 40.125 16890 04:04 PM 05/03/90 41.250 40.500 41.000 26030 03:58 PM 05/04/90 42.500 41.125 42.250 23760 04:01 PM 05/07/90 43.500 42.250 43.125 23150 04:00 PM 05/08/90 43.500 42.250 43.000 8842 04:01 PM 05/09/90 43.500 42.750 43.250 26160 03:59 PM 05/10/90 43.750 42.250 43.500 21160 04:00 PM 05/11/90 45.125 43.000 45.000 34130 04:01 PM 05/14/90 45.375 44.500 44.500 38870 04:01 PM 05/15/90 44.750 43.375 44.500 18060 04:00 PM 05/16/90 44.750 43.750 44.750 23600 04:01 PM 05/17/90 45.250 44.500 44.875 23820 04:01 PM 05/18/90 45.250 44.500 45.125 22590 04:00 PM 05/21/90 45.750 44.500 45.500 28740 04:01 PM 05/22/90 46.250 45.500 46.000 30860 04:01 PM 05/23/90 48.000 45.750 48.000 28860 04:00 PM 05/24/90 48.750 47.750 48.250 33900 04:01 PM 05/25/90 48.250 47.250 47.500 15260 03:58 PM 05/29/90 48.750 47.500 48.625 13730 04:01 PM 05/30/90 50.375 47.750 47.875 19500 04:01 PM 05/31/90 48.250 47.250 48.250 13100 04:01 PM 06/01/90 48.750 47.500 47.500 18690 04:01 PM 06/04/90 48.500 46.750 48.500 19130 04:01 PM 06/05/90 48.750 46.750 47.125 20680 04:01 PM 06/06/90 47.750 46.500 47.750 12420 04:01 PM 06/07/90 47.750 46.500 46.875 12000 04:00 PM 06/08/90 47.000 45.750 46.500 14870 04:01 PM 06/11/90 47.500 46.000 47.500 13340 04:01 PM 06/12/90 48.250 47.000 47.875 14800 04:00 PM 06/13/90 48.250 47.500 48.000 14980 04:01 PM 06/14/90 48.750 47.250 48.000 16050 04:01 PM 06/15/90 48.750 47.750 48.250 16170 04:00 PM 06/18/90 48.000 46.750 47.000 12440 04:00 PM 06/20/90 47.500 47.000 47.500 5407 04:01 PM 06/21/90 47.500 47.000 47.125 6538 04:00 PM 06/22/90 48.000 46.000 46.000 13900 04:01 PM 06/25/90 46.750 45.250 45.500 17720 04:00 PM 06/27/90 46.125 45.000 45.875 8348 04:00 PM 06/28/90 46.500 45.750 46.125 12080 04:01 PM 06/29/90 47.875 45.750 47.000 12280 04:02 PM 07/02/90 47.500 46.750 47.500 11410 04:00 PM 07/03/90 47.750 47.000 47.500 13850 04:00 PM 07/05/90 47.875 46.750 47.000 12810 04:00 PM 07/06/90 47.250 46.500 46.750 9595 04:00 PM 07/10/90 47.000 46.000 46.250 9563 04:00 PM 07/11/90 48.250 46.000 48.000 22960 04:01 PM 07/12/90 49.250 47.500 48.750 20340 04:01 PM 07/13/90 51.125 48.750 49.875 29190 04:01 PM 07/16/90 51.250 49.500 51.250 16750 04:01 PM 07/17/90 52.000 50.250 50.500 32210 03:59 PM 07/18/90 50.625 48.250 48.500 22110 04:01 PM 07/19/90 48.250 47.000 47.750 18790 04:01 PM 07/20/90 48.000 44.750 45.125 37630 04:01 PM 07/23/90 45.250 44.000 44.500 31080 04:01 PM 07/24/90 45.000 39.250 43.375 70250 04:01 PM 07/25/90 43.750 42.750 43.500 16700 04:00 PM 07/26/90 44.750 43.250 43.750 19610 04:00 PM 07/27/90 44.750 43.250 43.500 12450 04:01 PM 07/30/90 43.500 41.750 43.375 13510 04:00 PM 07/31/90 44.500 43.250 44.500 10970 04:01 PM 08/01/90 44.500 42.250 42.500 21440 04:01 PM 08/02/90 41.500 40.000 40.250 34570 03:59 PM 08/03/90 48.000 36.500 39.250 54330 04:00 PM 08/06/90 39.000 36.000 37.250 37560 04:01 PM 08/07/90 38.500 37.000 38.000 28690 04:04 PM 08/08/90 38.250 36.500 37.125 35630 04:01 PM 08/09/90 39.750 37.250 39.500 18650 04:06 PM 08/10/90 39.250 37.500 38.250 18820 04:01 PM 08/13/90 0 0 38.250 0 08/14/90 0 0 37.000 0 08/15/90 0 0 37.000 0 08/20/90 34.250 32.750 33.250 23380 04:01 PM 08/21/90 33.000 31.500 32.250 23610 04:01 PM 08/22/90 33.000 31.750 32.125 18570 04:00 PM 08/24/90 36.000 33.250 36.000 35380 04:01 PM 08/27/90 37.500 35.750 36.250 31940 04:01 PM 08/28/90 36.250 35.250 35.625 12830 04:00 PM 08/29/90 35.500 34.000 35.000 16820 04:00 PM 08/30/90 35.375 33.000 33.125 20130 04:01 PM 08/31/90 33.500 31.250 33.500 24480 04:01 PM 09/04/90 33.750 32.500 33.500 13300 04:01 PM 09/10/90 33.250 32.250 32.500 11910 03:57 PM 09/11/90 32.500 31.500 32.000 12370 04:00 PM 09/12/90 33.000 31.500 32.750 17730 04:01 PM 09/13/90 33.500 32.000 32.250 8410 03:59 PM 09/14/90 32.750 31.500 32.625 7783 04:01 PM 09/17/90 33.500 32.250 32.875 13440 04:00 PM 09/18/90 33.500 32.250 33.500 19100 04:00 PM 09/19/90 34.500 33.125 33.875 19890 04:01 PM 09/20/90 34.000 32.625 33.000 10650 04:01 PM 09/21/90 33.250 32.500 32.875 11470 04:01 PM 09/24/90 33.000 32.000 32.000 12300 04:00 PM 09/25/90 33.750 31.750 33.750 16840 04:00 PM 09/26/90 33.750 32.500 32.875 12020 04:03 PM 09/28/90 33.500 31.250 33.250 21740 04:01 PM 10/01/90 34.500 32.750 34.000 23140 04:01 PM 10/02/90 35.250 34.250 34.500 22100 04:01 PM 10/03/90 34.500 32.750 33.250 0 04:01 PM 10/05/90 33.250 31.250 32.875 12870 04:00 PM 10/08/90 33.750 32.375 32.750 8064 04:01 PM 10/09/90 32.000 30.000 30.250 20020 04:01 PM 10/10/90 31.250 29.500 29.750 18190 04:00 PM 10/11/90 30.000 28.000 29.125 32850 04:01 PM 10/12/90 30.000 28.250 30.000 32860 04:01 PM 10/15/90 31.500 29.750 31.375 26180 04:01 PM 10/16/90 31.500 30.750 31.000 12260 04:00 PM 10/17/90 32.500 30.750 32.000 13950 04:01 PM 10/18/90 34.250 32.250 34.000 22460 04:01 PM 10/19/90 35.750 34.000 34.750 31920 04:01 PM 10/22/90 35.750 34.000 35.250 14860 04:00 PM 10/23/90 36.125 35.000 35.500 14630 04:00 PM 10/26/90 34.000 33.125 33.250 7386 04:01 PM 10/29/90 33.500 32.000 32.375 10700 04:00 PM 10/30/90 33.750 32.000 33.250 10620 04:01 PM 10/31/90 34.000 32.625 33.500 14050 04:01 PM 11/01/90 33.750 32.500 33.500 9497 04:00 PM 11/02/90 35.250 33.500 35.000 19130 04:01 PM 11/05/90 36.500 35.000 36.250 14980 04:00 PM 11/06/90 37.000 36.000 36.125 14150 04:00 PM 11/07/90 36.250 34.250 34.500 14280 03:59 PM 11/08/90 35.500 34.000 35.250 12660 04:00 PM 11/09/90 36.875 35.000 36.000 9307 03:57 PM 11/12/90 37.375 35.500 37.250 17960 04:01 PM 11/13/90 38.500 37.000 37.875 21290 04:01 PM 11/14/90 38.375 37.125 37.875 20610 04:01 PM 11/15/90 38.000 36.500 36.750 11830 04:00 PM 11/16/90 37.250 35.750 37.000 9297 04:01 PM 11/26/90 36.000 34.000 36.000 10470 04:01 PM 11/27/90 37.250 35.250 37.125 16790 04:00 PM 11/28/90 38.000 37.000 37.750 9772 04:00 PM 11/30/90 37.750 36.250 37.500 19450 04:00 PM 12/03/90 38.250 37.500 37.750 19600 04:00 PM 12/04/90 38.750 37.500 38.250 12420 04:01 PM 12/05/90 38.250 37.250 38.250 14240 04:00 PM 12/06/90 39.250 38.250 38.375 23500 04:00 PM 12/07/90 38.750 37.500 37.750 10930 04:00 PM 12/10/90 38.250 37.500 37.750 10690 04:01 PM 12/11/90 38.125 35.750 35.750 29410 04:00 PM 12/13/90 36.625 35.625 36.250 12450 04:00 PM 12/14/90 36.000 35.250 36.000 11220 04:01 PM 12/17/90 35.750 34.750 35.750 8188 04:01 PM 12/18/90 37.250 35.750 37.250 10280 04:01 PM 12/19/90 38.000 37.000 37.750 14750 04:01 PM 12/20/90 39.250 37.250 39.000 19750 04:00 PM 12/21/90 40.250 38.875 40.000 15750 03:59 PM 12/28/90 38.000 36.250 37.875 11450 04:00 PM 12/31/90 38.750 37.750 38.500 5787 04:01 PM 01/02/91 38.750 37.750 38.500 8492 04:01 PM 01/03/91 39.250 38.250 38.500 11610 04:00 PM 01/04/91 39.750 38.250 38.750 13960 04:01 PM 01/07/91 38.750 38.250 38.375 12030 04:01 PM 01/08/91 38.750 38.000 38.000 12790 04:01 PM 01/09/91 40.000 38.250 38.375 27130 04:01 PM 01/10/91 39.000 38.000 38.750 9218 04:01 PM 01/14/91 39.750 38.625 39.500 15180 04:01 PM 01/15/91 40.750 39.500 40.375 20610 04:01 PM 01/17/91 45.000 40.000 42.000 104300 04:01 PM 01/18/91 44.000 41.000 43.875 50890 04:03 PM 01/21/91 45.500 43.500 45.000 30940 04:01 PM 01/22/91 45.250 43.500 43.750 21780 03:59 PM 01/23/91 44.750 43.125 43.875 20930 04:01 PM 01/25/91 45.000 43.500 44.000 17100 04:00 PM 01/29/91 45.000 43.250 44.500 15350 04:00 PM 01/30/91 44.750 43.500 44.750 38810 04:01 PM 01/31/91 45.750 44.125 45.750 27960 04:00 PM 02/01/91 48.875 45.500 47.000 34530 04:01 PM 02/04/91 47.375 45.750 47.000 17030 04:01 PM 02/05/91 48.375 46.500 48.000 18600 04:01 PM 02/06/91 50.250 47.250 50.000 32670 04:01 PM 02/07/91 50.250 48.750 49.250 29630 04:01 PM 02/11/91 50.000 48.000 49.500 17800 04:01 PM 02/12/91 49.250 46.000 48.125 36760 04:01 PM 02/13/91 48.125 47.000 48.000 18270 04:01 PM 02/14/91 48.500 46.500 47.250 13390 04:01 PM 02/15/91 49.250 47.250 48.750 23040 04:01 PM 02/19/91 50.250 48.500 50.000 20480 04:01 PM 02/20/91 50.750 49.250 49.750 19470 03:59 PM 02/21/91 50.750 49.250 49.500 12590 04:01 PM 02/22/91 51.000 48.625 49.750 16730 04:01 PM 02/26/91 49.750 49.000 49.500 9897 04:01 PM 02/27/91 50.500 48.750 49.250 11750 04:01 PM 02/28/91 49.000 47.250 47.750 19240 04:01 PM 03/01/91 48.750 47.250 47.750 14430 04:01 PM 03/04/91 48.250 46.500 48.000 13750 04:00 PM 03/05/91 51.750 48.000 51.375 29360 04:01 PM 03/06/91 52.750 51.375 51.500 28230 04:01 PM 03/08/91 52.875 51.500 51.500 10280 04:01 PM 03/11/91 48.750 45.500 45.750 86520 04:01 PM 03/13/91 48.000 45.625 47.625 35480 04:01 PM 03/14/91 49.250 47.250 47.500 31430 04:00 PM 03/15/91 48.000 46.500 47.250 16730 04:00 PM 03/18/91 48.250 44.750 47.000 18940 04:01 PM 03/19/91 46.000 43.750 45.250 29040 04:01 PM 03/20/91 46.250 44.500 46.125 25110 04:01 PM 03/21/91 47.000 44.000 44.500 22340 04:01 PM 03/22/91 45.000 43.500 43.750 20630 04:01 PM 03/25/91 45.000 43.250 44.125 14780 04:01 PM 03/26/91 47.250 44.000 47.000 22030 04:01 PM 03/27/91 47.750 47.000 47.500 24100 04:01 PM 03/28/91 47.500 46.500 46.750 14570 04:01 PM 04/01/91 47.500 46.250 47.500 13230 04:01 PM 04/03/91 49.750 48.000 49.000 18460 04:01 PM 04/04/91 50.250 48.875 49.250 18550 04:00 PM 04/08/91 48.750 47.250 48.500 17060 04:01 PM 04/09/91 49.000 46.250 46.625 14660 04:01 PM 04/10/91 47.750 46.500 47.500 22460 04:01 PM 04/11/91 52.250 49.750 52.000 54320 04:00 PM 04/12/91 54.375 52.125 54.250 39390 04:00 PM 04/15/91 54.250 52.000 54.125 22260 04:01 PM 04/16/91 54.500 52.500 54.500 23560 04:01 PM 04/29/91 52.250 50.250 50.375 16460 04:00 PM 04/30/91 50.750 48.000 49.250 25660 04:01 PM 05/01/91 49.000 47.000 48.500 25350 04:01 PM 05/02/91 49.500 48.000 48.250 20780 04:01 PM 05/03/91 49.000 47.250 48.500 14100 04:01 PM 05/06/91 49.750 48.250 49.500 11330 04:00 PM 05/08/91 52.000 49.500 51.500 9726 04:01 PM 05/09/91 54.625 52.500 54.500 23040 04:01 PM 05/10/91 54.750 52.250 53.000 13560 04:01 PM 05/13/91 53.500 51.750 52.750 11820 04:01 PM 05/14/91 53.250 51.750 53.250 21720 04:01 PM 05/17/91 48.750 47.500 48.500 24070 04:01 PM 05/20/91 49.875 48.000 48.500 13780 04:01 PM 05/21/91 49.000 46.750 47.000 29900 04:01 PM 05/22/91 49.125 48.000 48.500 41740 04:01 PM 05/23/91 51.250 49.000 50.500 25260 04:01 PM 05/24/91 51.750 50.750 51.000 10810 04:00 PM 05/28/91 53.250 50.750 53.250 14350 04:01 PM 05/29/91 53.000 51.500 52.250 14650 04:01 PM 05/30/91 53.500 52.250 53.250 15970 04:01 PM 05/31/91 55.750 53.000 55.750 40840 04:01 PM 06/03/91 58.750 55.500 58.500 36010 04:01 PM 06/04/91 59.250 56.750 57.750 29730 04:01 PM 06/05/91 57.500 43.875 53.750 66520 04:00 PM 06/07/91 54.250 51.000 52.250 28660 04:01 PM 06/10/91 53.625 50.250 50.500 21420 04:01 PM 06/12/91 50.125 48.500 49.375 40680 04:01 PM 06/13/91 49.500 47.000 48.750 40670 04:01 PM 06/14/91 49.500 48.000 48.250 21060 04:01 PM 06/17/91 50.500 48.000 49.500 21530 04:00 PM 06/18/91 49.750 47.750 48.500 21740 04:01 PM 06/20/91 47.750 46.750 47.125 21540 04:01 PM 06/25/91 45.250 43.500 44.000 25640 04:01 PM 06/28/91 46.750 45.250 46.500 55710 04:01 PM 07/01/91 47.500 45.000 45.500 27530 04:01 PM 07/08/91 44.500 42.500 44.125 27510 04:00 PM 07/09/91 46.000 44.500 45.250 28420 04:01 PM 07/10/91 47.500 45.500 46.750 30410 04:01 PM 07/11/91 47.000 45.500 45.500 14240 04:01 PM 07/12/91 46.500 45.000 46.500 17650 04:01 PM 07/15/91 47.250 46.250 46.750 9061 04:01 PM 07/16/91 47.250 45.250 45.750 20460 04:01 PM 07/17/91 45.625 43.875 44.250 49190 04:01 PM 07/18/91 45.750 44.000 45.750 23090 04:01 PM 07/19/91 47.500 45.750 47.250 18840 04:01 PM 07/22/91 47.750 45.750 46.000 7588 04:01 PM 07/23/91 46.625 44.250 44.500 15350 04:01 PM 07/24/91 45.250 44.000 44.750 10290 04:01 PM 07/25/91 45.750 44.500 45.750 11610 04:01 PM 07/26/91 46.250 45.250 45.250 8984 04:01 PM 07/29/91 45.500 44.500 45.500 9980 04:01 PM 07/30/91 46.250 45.000 45.875 14080 04:01 PM 07/31/91 47.125 45.750 47.000 16610 04:01 PM 08/01/91 49.875 47.000 49.625 31390 04:01 PM 08/02/91 50.250 49.000 49.250 24360 04:01 PM 08/06/91 51.125 48.750 50.750 17960 04:00 PM 08/07/91 51.500 49.750 50.250 15770 04:01 PM 08/09/91 49.250 48.000 48.125 14520 04:01 PM 08/16/91 50.000 47.750 47.750 13510 04:00 PM 08/19/91 48.000 44.500 47.125 26630 04:01 PM 08/21/91 50.750 47.500 50.500 19920 04:01 PM 08/22/91 50.750 48.750 50.000 20820 04:00 PM 08/27/91 52.500 50.250 52.500 26280 04:01 PM 08/28/91 52.750 51.250 51.750 16660 04:01 PM 08/29/91 52.500 51.000 51.250 11300 04:01 PM 08/30/91 51.500 49.000 49.500 24700 04:01 PM 09/03/91 49.500 48.000 48.500 20330 04:01 PM 09/04/91 49.875 47.250 48.250 19750 04:01 PM 09/05/91 48.500 47.000 47.500 16140 04:02 PM 09/06/91 48.500 47.500 47.500 12840 04:00 PM 09/09/91 47.750 46.750 47.000 12420 04:01 PM 09/10/91 47.750 46.000 47.750 16530 04:01 PM 09/11/91 49.000 47.500 48.750 8710 04:01 PM 09/12/91 50.000 48.625 49.750 12430 04:01 PM 09/13/91 44.250 42.750 43.000 97050 04:01 PM 09/17/91 41.500 40.000 41.000 61030 04:01 PM 09/18/91 42.250 40.500 41.750 37160 04:01 PM 09/19/91 42.750 41.250 41.375 29750 04:01 PM 09/20/91 42.500 41.250 42.250 30410 04:01 PM 09/23/91 42.250 41.000 41.000 17220 04:00 PM 09/24/91 42.000 40.000 41.750 23160 04:00 PM 09/25/91 42.250 41.500 41.875 12840 04:00 PM 09/26/91 43.000 41.750 42.500 13530 04:01 PM 09/27/91 43.000 42.000 42.250 12210 04:01 PM 09/30/91 42.250 41.250 42.250 11310 04:01 PM 10/01/91 42.750 41.000 41.125 11580 04:00 PM 10/02/91 41.375 39.750 40.000 20900 04:00 PM 10/03/91 40.000 38.500 39.500 29700 04:01 PM 10/04/91 40.750 39.250 40.000 23520 04:00 PM 10/07/91 40.250 39.500 40.000 17000 03:59 PM 10/08/91 40.000 38.500 38.625 19250 04:01 PM 10/09/91 39.625 38.500 38.500 17910 04:01 PM 10/10/91 42.250 40.000 42.000 46600 04:01 PM 10/11/91 42.500 41.750 41.875 17550 04:01 PM 10/14/91 42.750 41.750 42.750 13170 04:01 PM 10/15/91 44.250 42.250 44.250 21550 04:01 PM 10/16/91 45.500 44.000 45.375 25130 04:01 PM 10/17/91 45.500 43.000 43.625 26950 04:00 PM 10/18/91 44.500 33.875 44.000 14420 04:01 PM 10/21/91 44.000 42.500 43.000 8894 04:01 PM 10/22/91 43.750 42.750 43.125 7741 03:59 PM 10/23/91 43.500 42.500 42.750 6941 04:01 PM 10/24/91 43.125 41.750 42.500 11950 04:00 PM 10/25/91 42.750 41.500 42.500 7265 04:00 PM 10/28/91 43.250 42.500 42.750 10620 04:01 PM 10/29/91 44.750 43.500 43.750 19100 03:59 PM 10/30/91 44.500 43.250 43.750 12250 04:00 PM 10/31/91 43.750 40.000 40.625 44820 04:01 PM 11/04/91 42.000 41.000 41.000 12990 04:01 PM 11/05/91 42.250 40.250 42.000 16510 04:01 PM 11/06/91 42.750 41.250 41.750 22900 04:01 PM 11/07/91 43.000 41.500 43.000 21090 04:01 PM 11/08/91 43.875 43.000 43.250 15280 04:00 PM 11/11/91 43.500 42.750 43.000 11460 04:01 PM 11/13/91 43.750 43.000 43.250 13040 04:01 PM 11/14/91 44.250 43.000 43.250 16370 04:01 PM 11/15/91 43.750 40.750 41.000 20830 04:02 PM 11/18/91 42.250 40.750 41.750 12720 04:01 PM 11/19/91 41.750 40.500 41.750 15350 04:01 PM 11/20/91 42.250 41.125 41.250 21060 04:00 PM 11/21/91 42.625 41.000 41.250 18470 04:01 PM 12/02/91 42.125 40.250 41.875 11720 04:01 PM 12/03/91 42.250 41.250 41.500 10300 04:01 PM 12/04/91 42.000 41.000 41.375 8323 04:01 PM 12/05/91 41.750 41.000 41.250 13740 04:01 PM 12/06/91 42.000 40.750 41.750 9574 04:01 PM 12/12/91 43.500 42.500 43.500 14680 04:01 PM 12/13/91 44.750 43.500 44.250 20490 04:01 PM 12/16/91 45.000 44.500 45.000 14320 04:01 PM 12/17/91 45.250 44.500 44.500 17020 04:01 PM 12/18/91 45.000 44.250 44.875 7826 04:01 PM 12/19/91 43.500 41.500 42.500 27220 04:01 PM 12/20/91 43.750 42.000 42.500 21690 04:01 PM 12/23/91 44.500 42.250 44.000 13110 04:01 PM 12/24/91 46.000 43.750 45.250 16140 02:00 PM 12/27/91 48.250 47.250 47.500 18120 04:00 PM 12/30/91 48.750 47.500 48.750 19300 04:02 PM 12/31/91 49.250 48.000 49.000 18230 04:02 PM 01/02/92 50.250 47.250 50.250 23940 04:01 PM 01/03/92 50.750 49.000 50.000 19360 04:21 PM 01/06/92 50.000 48.500 49.250 16290 04:15 PM 01/07/92 51.750 48.500 51.500 34490 04:01 PM 01/08/92 52.750 50.000 52.250 46430 04:02 PM 01/09/92 54.000 52.250 53.500 34950 04:01 PM 01/10/92 54.500 52.250 52.750 28530 04:02 PM 01/13/92 53.875 51.750 53.500 13700 04:01 PM 01/14/92 55.500 53.250 54.500 34190 04:02 PM 01/15/92 56.875 54.000 56.000 45910 04:04 PM 01/16/92 62.000 56.000 61.000 120200 04:01 PM 01/17/92 63.000 60.750 62.500 54580 04:02 PM 01/20/92 62.500 60.750 61.500 32400 04:01 PM 01/21/92 61.500 59.250 59.500 35390 04:01 PM 01/22/92 61.250 59.250 61.250 23020 04:02 PM 01/23/92 63.000 61.000 61.875 28510 04:01 PM 01/24/92 62.750 61.500 62.375 25230 04:05 PM 01/27/92 62.500 61.250 61.375 17650 04:00 PM 01/28/92 62.750 60.500 62.625 20530 04:01 PM 01/29/92 63.000 60.250 60.500 23880 04:01 PM 01/30/92 60.750 58.750 60.625 32040 04:01 PM 01/31/92 61.500 59.000 59.875 25890 04:01 PM 02/03/92 60.500 59.250 59.750 11780 04:01 PM 02/04/92 62.750 59.000 62.625 20090 04:01 PM 02/05/92 63.750 62.500 62.750 25380 04:01 PM 02/06/92 63.125 62.000 62.375 14660 04:01 PM 02/07/92 65.000 62.500 64.500 38890 04:01 PM 02/10/92 65.500 63.500 65.250 24980 04:00 PM 02/11/92 66.250 64.750 65.500 24000 04:01 PM 02/12/92 68.250 66.000 68.000 35930 04:01 PM 02/13/92 68.750 67.000 68.500 26960 04:02 PM 02/14/92 68.500 66.500 67.125 16610 04:01 PM 02/18/92 67.250 64.250 64.500 18420 04:01 PM 02/19/92 64.750 62.250 63.750 25920 04:01 PM 02/20/92 66.000 63.750 66.000 23740 04:01 PM 02/21/92 67.750 65.750 67.750 21300 04:01 PM 02/24/92 67.500 64.500 65.375 20680 04:01 PM 02/25/92 65.250 63.000 63.750 27170 04:01 PM 02/26/92 65.750 63.750 65.500 23640 04:01 PM 02/27/92 66.250 64.500 64.500 14880 04:00 PM 02/28/92 65.500 63.000 63.500 9553 04:01 PM 03/02/92 65.875 63.250 65.750 15340 04:01 PM 03/09/92 63.000 61.750 62.250 10200 04:01 PM 03/10/92 64.500 62.250 64.500 16780 04:01 PM 03/11/92 64.500 62.250 62.500 13100 04:01 PM 03/12/92 64.250 61.500 64.000 23100 04:01 PM 03/13/92 65.625 63.500 64.000 11480 04:01 PM 03/16/92 65.750 63.250 65.375 8535 04:00 PM 03/17/92 66.000 65.000 65.750 12590 04:00 PM 03/18/92 67.125 65.750 66.625 13210 04:00 PM 03/19/92 67.500 65.500 65.625 7066 04:00 PM 03/20/92 65.750 64.000 65.000 10350 04:01 PM 03/23/92 63.750 63.000 63.250 21940 04:00 PM 03/24/92 63.500 60.000 61.250 37310 04:00 PM 03/25/92 61.500 60.000 60.250 27410 04:01 PM 03/26/92 61.000 58.125 58.750 39250 04:00 PM 03/27/92 58.500 51.500 55.250 117200 04:01 PM 03/30/92 56.500 52.500 53.250 57560 04:01 PM 03/31/92 56.250 52.500 55.250 34460 04:01 PM 04/01/92 55.750 53.625 55.750 36470 04:01 PM 04/02/92 56.500 54.750 55.250 17490 04:01 PM 04/03/92 55.750 53.750 54.750 15570 04:01 PM 04/07/92 58.750 56.000 56.250 34180 04:01 PM 04/08/92 57.750 55.000 57.500 28490 04:00 PM 04/09/92 59.250 54.500 57.250 36150 04:00 PM 04/10/92 55.250 51.000 51.125 85070 04:01 PM 04/13/92 51.500 49.250 49.875 38270 04:00 PM 04/14/92 53.250 50.250 52.250 40080 04:01 PM 04/15/92 53.500 51.750 53.500 25940 04:01 PM 04/16/92 53.750 51.500 52.250 17900 04:01 PM 04/20/92 52.000 49.750 51.000 23270 04:01 PM 04/23/92 53.000 50.750 52.000 17670 04:01 PM 04/25/92 52 1/4 51 3/8 51 3/4 11060 1:44 PM 04/28/92 51 49 50 3/4 24140 11:11 PM 04/29/92 52 1/2 50 3/4 52 1/8 17410 7:03 PM 04/30/92 53 1/2 52 53 1/2 14070 6:11 PM 05/01/92 53 3/4 52 52 5/8 9880 6:12 PM 05/04/92 53 3/4 52 1/4 52 1/2 12920 7:23 PM 05/05/92 54 3/4 52 54 3/8 18920 9:34 PM 05/06/92 54 3/4 53 1/2 53 3/4 10440 9:48 PM 05/07/92 54 53 53 3/4 9740 6:52 PM 05/08/92 54 1/4 52 3/8 53 3/8 7170 7:16 PM 05/11/92 54 1/4 53 53 1/8 8800 5:58 PM 05/13/92 52 50 3/4 51 1/4 18260 11:08 PM 05/14/92 50 47 1/2 49 61260 7:50 PM 05/15/92 49 3/4 47 3/4 48 1/4 22520 7:44 PM 05/18/92 48 1/2 47 47 1/4 25330 6:34 PM 05/19/92 47 1/2 46 1/2 47 31150 8:44 PM 05/20/92 48 1/4 47 1/4 47 7/8 18400 6:55 PM 05/21/92 48 46 3/4 47 1/2 24490 5:42 PM 05/22/92 48 1/2 47 1/2 48 1/2 14150 5:43 PM 05/26/92 48 3/4 47 3/4 47 3/4 13070 5:34 PM 05/27/92 49 1/2 48 49 1/2 16970 5:35 PM 05/28/92 50 1/2 49 1/4 50 1/2 17030 8:10 PM 05/29/92 51 50 50 17200 5:33 PM 06/02/92 51 1/2 50 1/4 51 1/8 10100 6:25 PM 06/03/92 52 1/4 51 51 1/2 19180 8:48 PM 06/04/92 51 1/2 50 50 1/4 9880 6:03 PM 06/05/92 50 3/4 49 1/2 50 13230 7:38 PM 06/08/92 50 3/4 49 1/2 50 5/8 6490 5:36 PM 06/09/92 51 1/4 50 1/2 50 7/8 16270 5:44 PM 06/10/92 51 49 3/4 50 1/8 7900 5:35 PM 06/11/92 50 1/4 49 1/2 50 6900 5:36 PM 06/12/92 51 49 1/4 49 1/2 13360 6:07 PM 06/15/92 50 48 1/4 48 1/2 11800 5:47 PM 06/17/92 49 47 3/4 47 3/4 15120 5:37 PM 06/18/92 52 3/4 49 3/4 51 80600 6:30 PM 06/19/92 53 51 52 3/4 33710 5:40 PM 06/22/92 54 5/8 51 1/2 54 30430 5:39 PM 06/23/92 55 1/4 54 1/4 55 26940 5:39 PM 06/24/92 55 54 1/4 54 3/4 19710 5:39 PM 06/25/92 55 1/4 53 1/2 54 3/8 31330 5:39 PM 06/26/92 55 1/4 54 55 1/4 15550 5:39 PM 06/29/92 57 3/4 55 1/4 57 3/4 25260 5:39 PM 06/30/92 57 3/4 56 3/4 57 14880 5:39 PM 07/01/92 58 56 3/4 58 14250 5:39 PM 07/02/92 58 3/8 55 5/8 55 7/8 21080 5:39 PM 07/03/92 58 3/8 55 5/8 55 7/8 21080 6:54 PM 07/06/92 57 55 1/2 57 12700 6:50 PM 07/07/92 57 1/2 56 56 1/8 13980 8:50 PM 07/08/92 57 55 1/4 57 18900 5:38 PM 07/09/92 58 56 3/8 57 1/2 17590 5:38 PM 07/10/92 57 3/4 56 1/4 56 1/2 13050 5:38 PM 07/13/92 57 1/2 56 56 3/4 16440 5:38 PM 07/14/92 58 3/4 57 58 1/4 15190 5:40 PM 07/15/92 59 1/2 58 58 1/4 17340 5:39 PM 07/16/92 58 1/2 56 3/4 58 14470 5:39 PM 07/17/92 57 3/4 56 56 19420 5:39 PM 07/21/92 56 3/4 55 1/2 56 1/2 13330 5:53 PM 07/22/92 57 3/8 55 55 1/4 24700 5:38 PM 07/23/92 57 1/2 55 1/2 57 1/2 13990 5:50 PM 07/24/92 58 3/4 56 3/4 58 1/4 16640 5:38 PM 07/27/92 58 56 5/8 56 3/4 14570 5:38 PM 07/28/92 59 1/4 56 3/4 59 1/4 22260 5:47 PM 07/29/92 60 1/4 58 3/4 58 3/4 26240 5:38 PM 07/30/92 59 1/2 58 1/4 59 9480 5:38 PM 07/31/92 60 1/4 59 1/4 59 3/4 13420 5:38 PM 08/03/92 61 1/8 59 3/4 60 7/8 13890 5:40 PM 08/05/92 60 3/4 59 1/4 59 3/8 7950 5:38 PM 08/06/92 59 3/4 58 1/4 58 1/2 10410 5:38 PM 08/07/92 59 1/4 57 3/4 58 5/8 16630 5:38 PM 08/10/92 59 1/4 58 1/4 59 1/8 8720 6:02 PM 08/19/92 57 3/4 56 56 12110 7:32 PM 08/20/92 57 1/4 55 3/4 57 1/8 19140 6:01 PM 08/24/92 56 1/4 55 55 1/8 10830 7:03 PM 08/25/92 56 1/2 54 1/4 56 1/4 14550 6:57 PM 08/26/92 57 5/8 56 1/2 57 9800 6:37 PM 08/27/92 58 1/4 57 1/2 57 3/4 16260 5:56 PM 08/28/92 58 57 1/4 57 3/4 4290 8:26 PM 08/31/92 58 1/2 57 5/8 58 11200 6:19 PM 09/01/92 59 1/4 57 3/4 59 1/8 21560 5:51 PM 09/02/92 61 1/4 59 60 3/4 20550 5:58 PM 09/04/92 62 1/2 61 61 1/4 13090 5:31 PM 09/08/92 61 1/4 60 1/4 61 12680 5:43 PM 09/09/92 63 61 63 12850 7:14 PM 09/10/92 64 1/2 62 1/2 64 1/4 23470 7:10 PM 09/11/92 64 1/2 63 3/8 64 14590 5:27 PM 09/14/92 65 1/2 63 3/4 65 1/2 32170 6:00 PM 09/16/92 64 3/4 62 1/2 63 3/4 24600 6:05 PM 09/17/92 65 1/2 63 3/4 64 1/2 14890 5:43 PM 09/18/92 65 1/2 64 1/2 65 1/4 16090 7:29 PM 09/28/92 65 1/4 64 65 1/4 8550 5:52 PM 09/29/92 65 3/4 64 5/8 65 1/2 17160 7:07 PM 09/30/92 66 1/4 65 1/2 65 3/4 11660 8:45 PM 10/01/92 65 3/4 63 5/8 63 3/4 12590 5:26 PM 10/02/92 64 62 1/2 62 1/2 17040 5:27 PM 10/05/92 64 60 3/4 63 5/8 22435 4:58 PM 10/06/92 66 1/4 64 65 1/2 22522 6:48 PM 10/07/92 67 1/4 65 1/2 65 3/4 22424 5:27 PM 10/08/92 67 1/2 65 5/8 66 1/4 25925 5:03 PM 10/09/92 67 1/2 65 3/4 66 1/2 26112 8:06 PM 10/12/92 67 1/4 64 1/4 65 7/8 39921 5:06 PM 10/13/92 66 1/4 64 64 5/8 32104 5:03 PM 10/14/92 65 62 3/4 63 1/8 20811 5:03 PM 10/15/92 64 62 1/4 64 13655 5:04 PM 10/16/92 64 1/2 62 1/2 63 1/4 13938 5:13 PM 10/18/92 64 1/2 62 1/2 63 1/4 13938 5:05 PM 10/19/92 66 63 1/4 65 7/8 18921 5:09 PM 10/20/92 67 3/8 66 66 3/4 39177 5:06 PM 10/21/92 69 66 3/4 69 40465 5:05 PM 10/22/92 69 1/8 67 1/2 67 3/4 12961 9:36 PM 10/23/92 68 66 3/4 67 1/8 18033 5:51 PM 10/26/92 68 3/4 66 1/4 68 1/2 9387 5:06 PM 10/27/92 68 3/4 66 3/4 67 1/4 12956 5:06 PM 10/28/92 67 1/4 65 3/8 67 1/4 21680 5:06 PM 10/29/92 68 1/4 66 66 1/2 15787 6:43 PM 10/30/92 67 1/2 65 67 1/2 27521 6:08 PM 11/02/92 68 66 1/2 67 3/4 9518 6:54 PM 11/03/92 68 1/4 66 3/4 67 1/4 10176 5:07 PM 11/04/92 68 66 7/8 67 5/8 6906 5:05 PM 11/05/92 70 1/4 67 1/2 70 30925 7:10 PM 11/06/92 70 69 69 8797 5:04 PM 11/09/92 70 68 1/2 69 1/4 14995 5:04 PM 11/12/92 70 1/2 68 3/4 69 1/4 14447 9:27 PM 11/13/92 70 1/4 68 70 1/4 17862 5:11 PM 11/17/92 68 3/4 67 67 3/4 20450 6:35 PM 11/18/92 69 3/4 67 1/2 69 1/2 19365 8:19 PM 11/19/92 70 1/4 69 3/4 69 3/4 15521 5:04 PM 11/20/92 70 3/4 69 3/4 70 1/2 20536 5:04 PM 11/23/92 70 1/2 69 69 3/4 10651 5:05 PM 11/24/92 70 1/4 69 1/4 70 1/4 12054 6:58 PM 11/25/92 70 5/8 69 3/4 70 1/2 17584 5:53 PM 11/26/92 70 5/8 69 3/4 70 1/2 17584 5:05 PM 11/27/92 71 3/8 70 1/4 71 6489 5:51 PM 11/30/92 72 1/4 71 71 1/2 21187 7:46 PM 12/01/92 73 1/2 71 73 20123 5:05 PM 12/02/92 73 3/4 72 1/4 73 1/4 16654 7:05 PM 12/03/92 77 1/4 74 3/4 77 1/4 59362 5:05 PM 12/07/92 79 1/4 76 3/4 79 23365 6:26 PM 12/08/92 79 1/4 77 1/2 78 1/4 19535 5:17 PM 12/09/92 79 1/2 77 3/4 79 1/2 30510 5:05 PM 12/10/92 80 1/2 78 1/4 80 1/2 27993 5:04 PM 12/11/92 80 1/2 78 1/2 78 7/8 16587 5:04 PM 12/14/92 79 7/8 78 78 12500 5:19 PM 12/15/92 78 76 1/2 77 3/8 22122 8:01 PM 12/16/92 83 3/4 77 1/2 83 1/2 62729 6:00 PM 12/17/92 87 1/2 83 1/2 86 1/2 65993 5:04 PM 12/18/92 86 85 85 1/2 32103 5:04 PM 12/21/92 90 1/4 85 90 26853 7:53 PM 12/22/92 90 3/4 86 3/4 88 3/4 33180 5:04 PM 12/23/92 90 1/4 88 3/4 90 25818 5:04 PM 12/24/92 90 1/2 89 3/4 90 6420 7:26 PM 12/28/92 90 1/2 89 1/2 90 3/8 8926 5:04 PM 12/29/92 91 1/2 88 3/4 89 21365 5:04 PM 12/30/92 89 1/4 87 1/4 88 19151 8:44 PM 12/31/92 88 1/4 86 3/4 87 11277 5:09 PM 01/01/93 88 1/4 86 3/4 87 11277 5:04 PM 01/04/93 87 1/2 86 1/4 86 1/2 18694 5:04 PM 01/05/93 91 86 1/4 91 36710 5:04 PM 01/06/93 99 3/4 93 7/8 98 5/8 83871 5:04 PM 01/07/93 103 97 1/4 99 5/8 83077 5:04 PM 01/08/93 101 1/4 97 3/4 98 3/4 37819 5:05 PM 01/11/93 102 3/4 98 1/2 102 3/8 32864 10:21 PM 01/12/93 103 1/4 100 102 47433 5:05 PM 01/13/93 111 1/2 99 1/4 110 1/8 107269 5:05 PM 01/14/93 115 1/2 109 7/8 112 3/4 73693 7:39 PM 01/15/93 114 1/2 109 1/2 111 3/4 66285 7:09 PM 01/18/93 117 111 1/2 116 5/8 45958 5:04 PM 01/19/93 118 114 1/4 114 3/4 40666 5:04 PM 01/20/93 115 112 1/2 112 5/8 29137 5:04 PM 01/21/93 113 1/4 110 3/4 112 30300 7:17 PM 01/22/93 114 3/4 110 3/4 111 1/2 28529 5:04 PM 01/25/93 114 1/2 111 1/2 112 3/4 21376 5:04 PM 01/26/93 116 3/4 112 1/2 114 3/8 37975 5:04 PM 01/27/93 115 111 1/4 112 5/8 29813 5:04 PM 01/28/93 112 3/4 108 1/4 109 44997 5:04 PM 01/29/93 110 1/2 106 106 3/4 34473 5:04 PM 02/01/93 111 3/8 107 111 1/4 31890 5:04 PM 02/02/93 111 1/2 109 1/4 111 1/4 20170 5:05 PM 02/03/93 111 3/4 108 1/4 108 7/8 32526 5:04 PM 02/04/93 110 1/2 106 109 1/4 53550 5:58 PM 02/05/93 110 1/2 105 1/2 106 7/8 44219 5:04 PM 02/08/93 107 7/8 105 106 1/8 37421 5:34 PM 02/09/93 112 1/4 108 1/4 110 1/2 52170 5:05 PM 02/10/93 114 3/4 112 1/4 114 1/2 45801 5:05 PM 02/11/93 115 3/4 111 3/4 112 3/8 28700 5:05 PM 02/12/93 112 3/4 110 3/4 111 19206 5:05 PM 02/15/93 112 3/4 110 3/4 111 19206 5:05 PM 02/16/93 110 3/4 104 1/2 105 7/8 60909 5:05 PM 02/17/93 108 3/4 104 1/4 108 1/2 48849 5:05 PM 02/18/93 112 107 1/4 110 52461 5:04 PM 02/19/93 115 1/2 110 1/8 115 3/8 41231 5:05 PM 02/22/93 116 3/4 113 1/2 114 1/2 33179 5:04 PM 02/23/93 115 111 1/2 113 1/4 26029 5:05 PM 02/26/93 119 1/2 116 116 1/2 39952 5:04 PM 03/01/93 117 114 3/4 115 1/4 30430 6:23 PM 03/02/93 120 114 119 1/2 29401 5:05 PM 03/03/93 121 1/4 117 1/2 119 7/8 42838 5:04 PM 03/04/93 120 1/4 117 1/4 118 5/8 19993 6:55 PM 03/05/93 118 3/4 115 3/4 115 3/4 34253 5:04 PM 03/08/93 119 3/4 116 119 28121 6:13 PM 03/09/93 118 7/8 116 1/4 118 31884 5:04 PM 03/10/93 118 116 117 1/8 27114 5:04 PM 03/11/93 118 3/4 116 3/4 116 7/8 19661 5:04 PM 03/12/93 118 1/4 115 117 5/8 20257 5:04 PM 03/15/93 118 3/4 117 3/8 118 5/8 11380 5:04 PM 03/16/93 121 1/4 119 119 3/4 31456 5:04 PM 03/17/93 119 3/4 114 1/2 114 3/4 51287 5:03 PM 03/19/93 116 1/2 113 3/4 113 3/4 29618 5:03 PM 03/22/93 114 111 1/4 113 40601 7:32 PM 03/26/93 116 1/2 114 114 1/8 15072 11:37 PM 03/31/93 116 3/4 115 115 17811 5:18 PM 04/01/93 115 1/4 111 1/4 111 1/2 32702 5:03 PM 04/02/93 111 5/8 106 107 1/2 58043 5:03 PM 04/05/93 110 1/4 107 1/4 110 1/8 24607 5:03 PM 04/06/93 112 3/4 110 3/4 111 1/2 26166 6:24 PM 04/16/93 111 7/8 109 1/4 110 49989 11:41 PM 04/19/93 101 94 3/4 97 3/4 177425 5:20 PM 04/20/93 102 3/8 98 101 77103 6:01 PM 04/21/93 102 3/4 101 102 3/4 29545 5:02 PM 04/22/93 101 3/4 95 3/4 96 69245 7:22 PM 04/23/93 96 1/4 92 92 3/4 97091 5:03 PM 04/26/93 92 5/8 85 1/2 87 3/8 110529 5:03 PM 04/27/93 92 1/4 87 1/2 92 83989 5:03 PM 04/28/93 95 92 5/8 94 1/2 38679 5:03 PM 04/29/93 96 1/4 92 3/4 95 3/4 29617 5:03 PM 04/30/93 97 3/4 94 3/4 95 1/8 28976 5:03 PM 05/03/93 97 3/4 95 1/4 97 21702 5:03 PM 05/04/93 102 1/2 97 1/2 101 3/8 43193 5:03 PM 05/05/93 103 99 1/2 101 1/2 33539 5:03 PM 05/06/93 103 3/4 101 101 1/4 29430 5:03 PM 05/07/93 102 3/4 100 3/4 102 22312 5:03 PM 05/10/93 103 1/2 102 102 1/2 24995 7:18 PM 05/11/93 101 1/2 99 1/8 99 1/2 36874 5:03 PM 05/12/93 99 1/2 97 5/8 98 16197 5:03 PM 05/13/93 98 1/4 96 97 7/8 23722 5:03 PM 05/14/93 99 1/4 97 1/2 97 1/2 16886 5:03 PM 05/18/93 101 1/4 99 1/2 101 1/4 24388 5:03 PM 05/19/93 105 3/4 101 3/4 104 1/2 34798 5:02 PM 05/20/93 105 103 1/2 104 1/4 16724 5:02 PM 05/21/93 105 103 1/4 103 1/2 19906 5:02 PM 05/24/93 105 1/4 102 104 16142 5:02 PM 05/25/93 104 1/2 102 3/4 103 3/4 16313 5:04 PM 05/26/93 110 3/4 105 1/2 110 1/2 52311 5:02 PM 05/27/93 113 1/2 111 1/2 112 3/4 45022 5:02 PM 05/28/93 112 1/2 109 1/4 110 7/8 21113 5:02 PM 05/31/93 112 1/2 109 1/4 110 7/8 21113 5:03 PM 06/01/93 115 7/8 110 3/4 115 1/2 42016 5:03 PM 06/02/93 116 113 3/4 114 3/4 25191 5:02 PM 06/03/93 114 3/4 112 3/4 113 7/8 15876 5:02 PM 06/04/93 114 112 112 3/4 16640 5:02 PM 06/07/93 60 1/2 57 1/2 58 1/8 107917 5:02 PM 06/08/93 58 1/2 55 3/4 56 5/8 47000 5:03 PM 06/09/93 56 3/4 55 55 7/8 50608 5:02 PM 06/10/93 55 1/4 54 1/4 54 5/8 46968 7:22 PM 06/11/93 56 3/4 55 56 1/2 28506 5:04 PM 06/14/93 57 1/2 56 1/4 57 1/8 20469 5:02 PM 06/15/93 58 1/2 56 7/8 57 3/4 29828 5:03 PM 06/16/93 58 56 56 1/2 26311 7:12 PM 06/17/93 56 3/4 54 3/4 56 1/8 33461 7:03 PM 06/18/93 57 55 55 3/8 38697 7:23 PM 06/21/93 56 3/4 54 3/4 56 3/4 25154 5:02 PM 06/23/93 55 3/4 54 1/2 55 33164 10:09 PM 06/24/93 54 1/2 52 7/8 53 3/4 58985 5:37 PM 06/25/93 55 1/4 53 1/4 54 5/8 28606 6:33 PM 06/28/93 56 54 1/2 56 28465 5:53 PM 06/29/93 57 1/4 56 56 1/2 36053 5:05 PM 06/30/93 56 3/4 54 1/2 55 26850 6:55 PM 07/01/93 55 1/4 53 1/4 54 47225 7:05 PM 07/02/93 54 1/4 53 1/8 53 7/8 25886 6:04 PM 07/05/93 54 1/4 53 1/8 53 7/8 25886 5:52 PM 07/06/93 55 52 3/4 53 1/4 28006 7:09 PM 07/07/93 53 1/4 52 52 5/8 36322 6:45 PM 07/08/93 54 3/4 52 1/4 54 3/4 27383 7:11 PM 07/09/93 56 1/4 53 3/4 56 40083 6:01 PM 07/12/93 57 53 55 5/8 85292 7:14 PM 07/13/93 55 3/4 53 1/2 54 1/2 51618 8:26 PM 07/14/93 55 53 53 3/8 37244 6:54 PM 07/15/93 53 3/4 52 1/2 52 3/4 29587 6:31 PM 07/19/93 51 1/4 49 1/4 50 7/8 59891 6:02 PM 07/20/93 52 1/4 50 3/4 52 31002 7:03 PM 07/21/93 51 3/4 50 5/8 51 1/8 21040 7:01 PM 07/22/93 51 1/2 49 1/4 50 27441 8:15 PM 07/23/93 52 1/2 50 1/2 51 3/4 28114 6:35 PM 07/26/93 53 3/4 51 3/4 52 7/8 32893 5:56 PM 07/27/93 54 51 1/2 53 45376 6:55 PM 07/28/93 53 3/4 52 1/2 53 5/8 15773 5:48 PM 07/29/93 54 1/4 52 3/4 53 16151 5:18 PM 07/30/93 52 1/2 51 1/2 52 1/4 24973 5:18 PM 08/02/93 53 1/2 52 1/4 52 5/8 19839 5:17 PM 08/03/93 54 1/8 52 3/4 53 21932 5:46 PM 08/04/93 55 53 1/4 55 36930 5:17 PM 08/05/93 56 54 3/4 55 3/4 38421 5:17 PM 08/06/93 57 1/2 55 7/8 57 1/4 51256 5:01 PM 08/09/93 59 1/4 56 1/4 57 3/4 67094 5:17 PM 08/10/93 58 1/4 56 3/4 56 7/8 30367 5:18 PM 08/11/93 59 58 1/4 58 3/4 44746 5:42 PM 08/12/93 59 1/2 58 1/4 58 7/8 49608 5:17 PM 08/13/93 60 58 3/4 59 3/4 42823 5:17 PM 08/16/93 64 1/2 59 1/2 64 3/8 109916 5:17 PM 08/17/93 65 3/4 63 1/2 65 61079 5:18 PM 08/18/93 67 1/4 65 65 1/2 62472 5:17 PM 08/19/93 65 3/4 63 3/8 64 40255 5:17 PM 08/20/93 65 3/4 62 1/2 63 3/4 45480 5:17 PM 08/23/93 65 5/8 61 7/8 64 1/4 44813 5:17 PM 08/24/93 64 1/2 63 63 1/2 41000 5:18 PM 08/25/93 64 1/4 61 5/8 62 1/2 35445 5:17 PM 08/26/93 64 61 1/4 63 3/8 33950 5:17 PM 08/27/93 64 1/4 62 1/2 63 5/8 17040 5:17 PM 08/30/93 64 3/4 63 1/2 64 18500 5:17 PM 08/31/93 64 1/2 63 1/4 64 1/4 19962 5:17 PM 09/01/93 64 1/4 62 3/4 63 1/2 28438 5:17 PM 09/02/93 63 1/2 62 3/4 63 18777 5:18:25 PM 09/03/93 63 62 1/4 62 3/4 17241 5:17:11 PM 09/07/93 64 61 1/2 62 22180 6:37:33 PM 09/08/93 63 1/4 60 1/4 63 54239 5:17:02 PM 09/09/93 65 1/2 62 1/2 64 3/4 51693 6:55:13 PM 09/10/93 66 3/4 65 65 1/2 46617 5:16:57 PM 09/13/93 66 64 3/4 64 3/4 19117 5:16:57 PM 09/14/93 63 7/8 61 3/4 63 1/4 61749 5:17:29 PM 09/15/93 65 62 3/4 64 7/8 56663 6:31:50 PM 09/16/93 64 3/4 63 3/4 64 20971 5:17:22 PM 09/17/93 64 3/4 63 64 1/4 29634 5:16:52 PM 09/20/93 66 3/4 64 1/4 65 1/8 34013 5:16:50 PM 09/21/93 66 1/2 63 3/4 65 1/4 37999 5:16:59 PM 09/22/93 67 3/4 65 1/2 67 1/4 47466 5:16:34 PM 09/23/93 69 67 1/4 68 3/8 35587 5:16:59 PM 09/24/93 69 1/2 67 1/2 68 3/4 27665 5:16:31 PM 09/27/93 71 3/8 69 70 3/8 39093 5:16:33 PM 09/28/93 72 3/4 69 3/4 72 3/4 43036 5:17:02 PM 09/29/93 74 1/4 72 3/8 73 1/4 66391 5:16:28 PM 09/30/93 72 3/4 70 1/2 70 3/4 42856 5:16:22 PM 10/01/93 73 3/4 71 73 50733 5:16:20 PM 10/04/93 73 7/8 71 72 3/4 35449 5:16:20 PM 10/05/93 72 5/8 68 3/4 70 88976 5:16:56 PM 10/06/93 71 1/2 69 1/4 69 1/4 53824 5:16:13 PM 10/07/93 69 67 3/8 68 3/4 66219 5:16:11 PM 10/08/93 70 1/4 68 1/8 70 1/4 51286 5:16:04 PM 10/09/93 67 1/4 65 1/4 67 37852 7:29:50 PM 10/11/93 71 1/2 65 1/4 65 1/2 201453 5:24:04 PM 10/12/93 67 64 3/4 65 132758 5:16:44 PM 10/13/93 64 1/4 61 1/2 63 1/2 125055 6:18:46 PM 10/14/93 65 1/4 63 1/2 64 3/4 44937 6:06:25 PM 10/15/93 66 3/8 64 1/2 64 3/4 55741 5:15:58 PM 10/18/93 65 1/2 62 3/4 63 48298 7:03:32 PM 10/19/93 63 3/4 61 7/8 62 1/4 52215 5:17:04 PM 10/20/93 63 1/2 62 1/4 62 3/4 40340 5:15:55 PM 10/21/93 64 3/4 61 3/4 64 1/2 38192 5:15:55 PM 10/22/93 65 3/4 63 3/4 64 1/4 35168 5:19:24 PM 10/25/93 64 3/4 62 3/4 63 1/2 23646 5:19:25 PM 10/26/93 64 3/8 62 3/4 63 3/4 32090 5:20:05 PM 10/27/93 65 63 1/2 64 1/2 23308 5:33:04 PM 10/28/93 64 62 1/2 63 1/2 38075 5:19:24 PM 11/01/93 63 3/4 62 3/4 63 1/4 17836 5:19:51 PM 11/02/93 63 3/4 62 1/2 62 3/4 34298 5:20:25 PM 11/03/93 63 60 1/2 60 7/8 78122 5:19:50 PM 11/04/93 61 58 59 80430 5:20:30 PM 11/05/93 61 58 1/8 60 3/4 51945 5:22:46 PM 11/08/93 61 59 3/4 60 26630 5:19:47 PM 11/09/93 62 1/4 60 3/4 61 44520 6:32:04 PM 11/10/93 63 3/4 62 63 1/2 59390 5:20:39 PM 11/12/93 63 3/4 62 1/2 62 3/4 29821 6:06:06 PM 11/15/93 62 3/4 59 3/4 60 55507 5:27:32 PM 11/16/93 60 3/4 58 1/4 60 1/2 53599 5:28:02 PM 11/17/93 61 3/4 58 1/2 58 7/8 56719 5:27:42 PM 11/18/93 60 57 1/2 57 7/8 87748 5:27:38 PM 11/19/93 58 3/4 56 1/2 56 7/8 61015 5:27:44 PM 11/22/93 58 56 1/4 57 1/2 47507 5:27:36 PM 11/23/93 59 1/2 58 58 7/8 38805 5:27:18 PM 11/24/93 60 1/2 59 1/4 60 34522 5:26:24 PM 11/25/93 34 3/8 34 1/4 34 1/4 92 5:28:03 PM 11/26/93 61 60 1/8 60 1/4 9191 5:27:15 PM 11/29/93 61 3/4 59 3/4 59 7/8 36546 5:27:07 PM 11/30/93 61 3/4 59 1/2 61 1/2 39776 5:27:33 PM 12/01/93 63 1/2 61 1/2 62 3/4 53210 5:27:13 PM 12/02/93 63 1/4 61 1/2 63 29592 5:27:12 PM 12/03/93 63 3/4 62 1/2 63 1/2 28359 5:26:57 PM 12/06/93 59 5/8 56 1/2 59 1/2 168422 5:28:01 PM 12/07/93 60 3/4 58 1/2 59 3/8 61453 5:28:00 PM 12/08/93 60 59 59 1/2 33607 5:28:01 PM 12/09/93 58 3/4 57 1/4 58 48735 5:28:28 PM 12/10/93 58 1/8 56 1/4 56 1/4 42814 5:27:51 PM 12/13/93 57 3/4 56 3/4 57 1/2 34970 5:27:48 PM 12/14/93 58 56 3/4 57 1/2 31617 5:28:01 PM 12/15/93 59 57 1/2 58 3/4 37423 5:27:44 PM 12/16/93 59 3/4 58 1/2 58 3/4 29051 6:55:45 PM 12/20/93 58 3/4 57 3/8 58 1/2 23213 10:32:07 PM 12/21/93 59 5/8 57 7/8 59 1/2 33810 10:19:45 PM 12/22/93 62 1/4 59 1/2 61 3/4 59645 11:33:58 PM 12/27/93 63 62 62 3/4 18479 5:57:04 PM 12/28/93 64 3/4 63 1/2 64 49998 9:00:54 PM 12/29/93 64 63 63 1/8 33454 7:08:00 PM 12/31/93 63 1/4 62 62 17089 8:17:32 PM 01/03/94 62 1/4 60 3/4 61 1/4 28137 7:50:34 PM 01/04/94 63 3/4 60 3/4 63 3/4 37031 5:59:51 PM 01/05/94 64 3/4 62 3/4 64 1/4 46636 6:03:24 PM 01/06/94 64 3/4 63 1/2 64 31230 7:31:07 PM 01/07/94 66 1/8 63 65 7/8 62259 5:41:09 PM 01/10/94 67 65 1/4 67 44445 5:40:33 PM 01/11/94 67 65 3/4 66 3/4 29935 5:40:33 PM 01/12/94 68 3/4 67 68 3/8 62891 5:40:28 PM 01/13/94 68 1/4 67 1/4 68 32733 5:40:34 PM 01/14/94 69 1/4 68 1/8 68 1/2 40645 6:10:54 PM 01/17/94 68 3/4 65 7/8 66 1/4 49739 5:40:17 PM 01/18/94 68 1/2 65 1/4 67 1/4 69707 5:40:43 PM 01/19/94 64 1/2 61 5/8 62 1/2 236446 5:40:50 PM 01/20/94 64 62 1/2 63 3/4 76803 5:40:04 PM 01/21/94 65 1/4 64 65 1/8 91407 5:39:47 PM 01/24/94 65 1/2 64 3/8 65 1/2 51750 5:40:10 PM 01/25/94 65 3/8 64 1/2 65 1/8 40834 5:41:00 PM 01/26/94 64 1/2 63 63 5/8 71932 5:39:18 PM 01/27/94 64 3/4 63 1/2 64 1/4 54237 5:41:57 PM 01/28/94 65 1/4 64 65 1/8 40387 5:39:07 PM 01/31/94 66 1/4 65 1/4 65 1/4 34577 5:39:25 PM 02/01/94 65 64 64 5/8 49675 5:39:39 PM 02/02/94 65 3/4 64 1/4 65 1/4 31277 5:39:11 PM 02/03/94 64 3/4 63 63 1/4 49569 5:38:59 PM 02/04/94 63 3/4 61 61 3/4 67032 5:38:53 PM 02/07/94 62 1/2 60 1/2 62 76303 5:38:55 PM 02/08/94 63 3/4 61 1/2 63 1/2 50218 5:39:31 PM 02/09/94 64 1/2 63 3/8 63 7/8 40913 5:38:53 PM 02/10/94 64 63 63 1/8 38737 5:38:45 PM 02/11/94 64 62 5/8 63 3/4 28061 5:40:37 PM 02/14/94 64 63 1/4 63 7/8 21380 5:40:55 PM 02/15/94 65 1/4 64 65 46629 5:41:06 PM 02/16/94 67 1/4 65 1/4 67 82418 5:41:43 PM 02/17/94 67 3/4 65 3/4 66 1/2 53672 5:41:08 PM 02/18/94 67 1/4 65 1/2 66 3/4 43830 5:41:04 PM 02/21/94 67 1/4 65 1/2 66 3/4 43830 5:41:07 PM 02/22/94 68 3/4 66 68 3/4 52956 5:41:16 PM 02/23/94 69 1/4 68 1/4 68 5/8 44323 5:40:57 PM 02/24/94 68 1/2 67 1/4 67 3/4 42592 5:41:35 PM 02/25/94 68 1/4 67 1/4 68 1/4 23454 5:41:03 PM 02/28/94 69 1/4 68 68 3/4 25085 5:41:20 PM 03/01/94 69 66 1/4 66 3/4 44083 5:41:49 PM 03/02/94 66 3/4 65 1/4 66 5/8 61587 5:41:42 PM 03/03/94 68 1/4 66 1/2 68 42358 5:41:23 PM 03/04/94 70 1/4 68 1/4 69 5/8 72294 5:41:28 PM 03/07/94 71 1/2 70 71 1/4 72366 5:41:38 PM 03/08/94 71 3/4 70 70 3/4 50189 5:41:19 PM 03/09/94 72 70 3/4 71 5/8 58406 5:42:00 PM 03/10/94 71 3/4 68 1/4 70 1/8 76199 5:41:26 PM 03/11/94 69 7/8 68 1/2 68 5/8 81306 6:07:02 PM 03/14/94 70 1/4 68 70 30692 5:41:32 PM 03/15/94 72 70 71 1/4 51604 5:41:30 PM 03/16/94 72 1/8 71 1/4 71 7/8 34745 5:41:37 PM 03/17/94 73 1/2 72 1/4 72 1/4 41452 5:41:29 PM 03/18/94 72 1/2 71 1/4 72 29115 5:42:03 PM 03/21/94 73 71 1/2 72 1/4 30112 5:41:25 PM 03/22/94 73 71 1/2 72 25621 5:41:41 PM 03/23/94 72 1/4 71 1/4 71 1/2 20398 5:41:35 PM 03/24/94 71 1/4 69 3/4 70 1/4 29025 5:41:39 PM 03/25/94 70 1/2 69 1/8 69 3/4 23312 5:41:36 PM 03/28/94 70 67 3/4 68 5/8 39307 5:44:52 PM 03/29/94 69 1/4 66 66 1/4 31221 5:44:49 PM 03/30/94 67 1/2 65 1/4 66 1/4 51954 5:45:22 PM 03/31/94 67 1/2 65 67 1/2 41784 5:45:29 PM 04/01/94 67 1/2 65 67 1/2 41784 5:44:50 PM 04/04/94 67 3/4 65 67 1/4 42007 5:42:19 PM 04/05/94 69 67 3/4 68 3/4 50140 5:42:48 PM 04/06/94 70 68 1/4 69 5/8 33275 5:42:31 PM 04/07/94 70 3/4 69 1/2 70 5/8 26616 5:42:25 PM 04/08/94 71 68 1/4 69 3/8 32386 6:58:02 PM 04/11/94 69 1/2 68 69 3/16 24311 5:42:30 PM 04/12/94 69 65 1/4 65 3/4 68572 5:43:03 PM 04/13/94 66 3/4 63 63 3/4 82517 5:42:30 PM 04/14/94 63 1/2 59 3/4 59 7/8 121657 5:42:24 PM 04/15/94 60 3/4 58 3/4 59 3/4 73578 5:42:36 PM 04/18/94 61 1/4 58 1/4 58 1/2 69760 6:40:56 PM 04/19/94 60 56 1/2 57 1/2 109140 5:42:48 PM 04/20/94 58 1/2 56 57 1/2 77441 5:42:45 PM 04/21/94 60 3/4 57 3/4 60 1/4 61759 5:42:26 PM 04/22/94 62 5/16 59 63/64 60 3/8 67593 5:43:04 PM 04/25/94 63 60 1/4 62 7/8 39839 5:43:48 PM 04/26/94 63 1/2 62 1/4 63 1/4 38952 5:43:43 PM 04/27/94 63 1/2 62 1/4 63 1/4 38952 5:44:33 PM 04/28/94 62 1/2 61 1/4 61 11/16 70047 5:43:54 PM 04/29/94 61 1/2 59 3/4 61 71362 5:43:27 PM 05/02/94 61 59 3/4 60 1/2 43546 5:42:50 PM 05/03/94 60 1/4 58 3/4 59 3/8 45907 5:43:14 PM 05/04/94 60 1/8 57 3/4 58 9/16 58053 5:43:35 PM 05/05/94 59 1/2 58 59 1/16 55173 5:42:56 PM 05/06/94 59 3/4 58 59 11/16 59375 5:42:54 PM 05/09/94 59 3/4 58 1/2 58 5/8 24794 5:43:26 PM 05/10/94 59 3/4 58 1/2 59 1/2 26962 7:07:06 PM 05/11/94 60 58 3/4 59 1/2 48294 5:44:23 PM 06/17/94 59 57 3/4 57 3/4 16130 5:42:19 PM 10/09/94 60 3/4 59 3/4 60 1/8 30084 10:50:11 PM 02/24/95 78.750 77.188 78.500 48872 4:00* 02/27/95 79.000 77.875 78.312 32216 4:01* 02/28/95 79.750 77.625 79.750 33862 4:00* 03/01/95 80.516 78.750 78.750 40789 4:00* 03/02/95 79.625 78.000 78.984 24451 4:00* 03/03/95 82.125 78.750 81.875 87988 4:00* 03/06/95 82.750 81.000 82.250 50409 4:00* 03/07/95 82.125 80.125 80.375 53477 4:00* 03/08/95 82.750 81.000 82.250 50409 4:00* 03/09/95 80.875 79.125 80.188 52976 4:00* 03/10/95 80.625 80.000 80.500 35905 4:00* 03/13/95 82.000 80.375 81.375 45792 4:00* 03/14/95 82.875 81.125 82.375 41805 4:00* 03/15/95 82.750 81.500 81.875 21528 4:00* 03/16/95 82.375 81.250 81.438 21563 4:01* 03/17/95 81.750 80.875 80.891 23825 4:00 03/20/95 83.375 80.250 83.375 41725 4:00* 03/21/95 84.250 83.062 83.250 52210 4:00* 03/22/95 84.375 82.750 84.375 43515 3:59* 03/23/95 12.625 12.250 12.375 1827 3:59 03/24/95 87.125 85.625 86.125 61600 3:59* 03/27/95 87.750 86.000 87.500 41968 3:59* 03/28/95 89.500 88.125 88.500 59219 3:59* 03/29/95 90.000 85.500 87.062 100064 4:00* 03/30/95 87.250 83.750 85.375 102491 3:59* 03/31/95 86.875 83.000 84.875 94170 4:03* 04/03/95 88.500 84.500 88.500 58999 03* 04/04/95 90.125 86.250 86.562 62684 04* 04/05/95 86.875 84.750 86.625 74507 4:01* 04/06/95 12.375 12.000 12.250 687 4:00 04/07/95 87.688 85.000 87.125 53087 4:01* 04/10/95 88.500 86.500 88.500 49595 4:01* 04/11/95 92.000 89.875 91.250 108476 4:01* 04/12/95 91.875 90.250 91.750 52224 4:01* 04/13/95 95.125 92.125 95.000 72152 4:01* 04/17/95 97.500 93.500 94.000 97912 4:01* 04/21/95 95.000 92.375 92.875 54895 21 04/24/95 96.750 92.375 96.500 60012 4:01* 04/26/95 100.625 97.375 99.625 60060 4:01* 04/27/95 100.625 100.625 100.625 0 27 04/28/95 104.125 101.375 102.375 82709 4:01 05/01/95 105.125 102.875 104.125 72402 4:01* 05/03/95 107.625 104.000 107.375 55985 4:01* 05/08/95 112.500 108.000 111.625 73307 4:01* 05/10/95 112.500 108.562 108.750 88131 4:01* 05/11/95 109.875 107.125 109.250 72161 4:01* 05/12/95 82.000 78.250 81.750 11738 4:00* 05/15/95 109.250 107.250 108.375 45338 5/15* 05/17/95 111.375 109.625 110.750 64885 4:01* 05/22/95 114.625 111.625 114.000 64471 4:01* 05/24/95 119.625 115.750 116.250 86880 4:00* 05/25/95 118.125 115.250 117.500 53194 4:01* 05/30/95 116.750 109.000 110.500 151332 4:00* 05/31/95 112.750 108.000 112.250 101803 4:00* 06/01/95 115.750 112.375 114.750 73353 4:00* 06/02/95 117.625 112.750 116.500 75202 4:00* 06/06/95 115.750 112.375 112.375 60303 4:01* 06/07/95 113.734 111.250 113.125 73388 3:59* 06/08/95 114.375 113.125 113.812 27769 3:59* 06/09/95 114.750 112.625 112.750 34252 6/09 06/12/95 111.562 111.562 111.562 0 6/12* 06/13/95 113.000 109.500 112.500 61176 4:00* 06/14/95 115.625 112.625 115.125 57555 4:02* 06/15/95 115.625 112.625 115.125 57555 4:02* 06/16/95 117.375 114.500 116.125 76507 4:00* 06/19/95 62.125 58.375 61.750 159583 4:00* 06/20/95 65.125 62.625 65.000 176288 3:59* 06/21/95 66.188 63.375 63.656 149095 4:00* 06/22/95 66.000 63.547 65.375 88170 4:00* 06/23/95 66.375 63.750 65.625 65914 4:00* 06/26/95 66.375 64.375 65.000 71393 4:00* 06/27/95 65.625 62.375 62.625 114884 4:01* 06/28/95 63.750 61.000 63.125 140524 4:01* 06/29/95 64.625 63.000 63.812 75878 4:00* 06/30/95 64.750 63.000 63.312 51834 4:01* 07/06/95 65.500 63.000 65.438 65218 4:01 07/07/95 68.250 65.000 68.250 98699 4:00* 07/10/95 70.500 68.250 70.266 104255 4:00* 07/11/95 70.375 68.859 68.875 64909 4:01* 07/12/95 72.500 69.750 72.250 105989 3:59* 07/13/95 75.984 71.250 73.625 145920 4:01* 07/14/95 76.000 71.250 75.500 109676 4:00* 07/17/95 78.375 75.125 76.438 174387 4:00* 07/18/95 77.375 72.000 73.250 171655 3:59* 07/19/95 68.125 62.250 65.250 557897 4:00* 07/20/95 68.000 64.250 64.500 249581 4:00* 07/21/95 65.625 62.875 62.938 190411 4:00* 07/24/95 67.500 63.109 67.250 153260 4:00* 07/25/95 70.250 68.000 69.000 176187 3:59* 07/26/95 69.875 67.500 68.125 112280 4:00* 07/27/95 69.734 67.875 68.750 65829 4:00* 07/28/95 69.125 66.750 67.125 84953 4:00* 07/31/95 67.625 64.750 65.000 81083 3:59* 08/01/95 66.250 62.500 63.250 118186 3:59* 08/02/95 65.000 61.000 61.500 169456 4:01* 08/03/95 62.750 59.125 62.125 147481 3:58* 08/04/95 63.000 61.750 62.000 85861 4:00* 08/07/95 63.875 62.250 63.500 64454 4:00* 08/08/95 65.250 63.250 64.750 72103 4:01* 08/09/95 66.750 65.500 66.125 88420 4:00* 08/10/95 66.250 63.875 64.250 74658 3:58* 08/11/95 66.500 65.125 66.125 85391 3:58* 08/14/95 67.000 65.375 66.375 62621 4:00* 08/15/95 67.250 64.625 65.500 84684 4:00* 08/16/95 67.125 65.000 66.750 83861 4:00* 08/17/95 67.125 65.438 65.625 82208 3:58* 08/18/95 66.250 64.500 64.875 91690 4:00* 08/21/95 65.000 59.875 60.250 218971 3:58* 08/22/95 62.375 60.250 62.250 161754 3:58* 08/23/95 63.250 61.984 62.375 81904 4:00* 08/24/95 62.500 60.500 61.031 124942 4:00 08/25/95 61.125 59.750 60.375 113862 3:59 08/28/95 60.875 58.500 58.625 97219 3:59* 08/29/95 60.000 57.000 58.875 178399 3:58* 08/30/95 61.000 58.875 60.375 110825 3:58* 08/31/95 62.000 60.000 61.375 63684 4:01* 09/01/95 61.750 60.625 60.875 43394 3:58* 09/05/95 63.750 60.875 63.688 74468 3:58 09/06/95 65.125 62.375 62.500 91200 3:59 09/07/95 66.000 64.250 65.000 157277 3:58* 09/08/95 66.000 64.375 65.625 79547 3:58* 06/28/96 73 1/2 73 3/8 73 7/16 40316 17:16:00 07/01/96 75 1/8 75 75 1/8 43773 17:12:00 07/02/96 74 7/8 74 3/4 74 3/4 64564 17:05:00 07/03/96 74 7/8 74 3/4 74 7/8 75920 16:48:00 07/05/96 72 1/4 72 1/8 72 1/8 49384 14:10:00 07/08/96 73 72 7/8 73 81317 16:57:00 07/09/96 73 3/8 73 1/4 73 3/8 44946 17:05:00 07/10/96 72 7/8 72 3/4 72 7/8 114619 17:22:00 07/11/96 69 5/8 69 1/2 69 1/2 182130 17:22:00 07/12/96 71 1/4 71 1/8 71 1/4 177029 17:10:00 07/15/96 69 1/8 69 69 5/16 122103 17:13:00 07/16/96 69 7/8 69 3/4 70 250944 17:30:00 07/17/96 71 5/8 71 1/2 71 5/8 249410 17:11:00 07/18/96 72 1/2 72 3/8 72 1/2 100212 17:16:00 07/19/96 72 7/8 72 3/4 72 3/4 95270 17:22:00 07/22/96 72 1/4 72 1/8 72 1/4 65291 17:09:00 07/23/96 69 1/2 69 3/8 69 1/2 132030 17:29:00 07/24/96 69 68 7/8 69 167235 16:45:00 07/25/96 72 1/8 72 72 1/8 93609 17:18:00 07/26/96 74 1/4 74 1/8 74 1/4 103588 17:07:00 07/29/96 73 72 7/8 72 7/8 88736 16:58:00 07/30/96 74 3/8 74 1/4 74 3/8 73709 17:14:00 07/31/96 75 1/8 75 75 1/8 80257 16:52:00 08/01/96 77 76 7/8 77 101413 16:53:00 08/02/96 78 7/8 78 3/4 78 3/4 134344 17:18:00 08/05/96 78 1/4 78 1/8 78 1/8 75756 17:24:00 08/07/96 82 3/8 82 1/4 82 11/32 137214 17:14:00 08/13/96 80 3/8 80 1/4 80 1/4 75375 16:50:00 08/15/96 81 7/8 81 3/4 81 3/4 38540 17:26:00 08/16/96 81 1/8 81 81 1/8 55399 17:25:00 08/19/96 80 3/4 80 5/8 80 3/4 37742 16:49:00 08/20/96 79 5/8 79 1/2 79 1/2 41672 16:39:00 08/22/96 79 5/8 79 1/2 82 1/2 851 15:39:00 08/23/96 81 3/4 81 5/8 81 5/8 40117 16:50:00 08/26/96 81 3/8 81 1/4 81 1/4 40937 17:12:00 08/27/96 81 5/8 81 1/2 81 1/2 51288 17:14:00 08/28/96 81 1/2 81 1/4 81 1/2 29009 13:58:00 08/29/96 81 1/2 81 3/8 81 3/8 46349 16:58:00 08/30/96 79 7/8 79 3/4 79 13/16 32578 16:31:00 09/03/96 81 3/4 81 5/8 81 5/8 63063 17:06:00 09/04/96 82 1/4 82 1/8 82 1/4 49337 16:36:00 09/05/96 80 3/4 80 5/8 80 5/8 68045 16:38:00 09/06/96 81 1/4 81 1/8 81 1/4 49055 16:49:00 09/09/96 83 1/2 83 3/8 83 1/2 70428 17:27:00 09/10/96 84 3/8 84 1/4 84 1/4 97311 17:14:00 09/11/96 85 84 7/8 85 58539 17:03:00 09/12/96 85 3/8 85 1/4 85 3/8 61497 16:47:00 09/13/96 88 1/8 88 88 1/8 103675 16:53:00 09/16/96 88 5/8 88 1/2 88 5/8 87948 17:25:00 09/17/96 94 3/8 94 1/4 94 1/4 191249 17:24:00 09/18/96 95 5/8 95 1/2 95 5/8 129765 17:04:00 09/19/96 97 96 7/8 97 82720 16:58:00 09/20/96 97 7/8 97 3/4 97 7/8 74989 13:37:00 09/23/96 97 7/8 97 3/4 95 3/4 61203 17:00:00 09/24/96 97 7/8 97 3/4 96 1/2 79337 17:14:00 09/25/96 97 7/8 97 3/4 97 1/4 57803 16:42:00 09/26/96 97 7/8 97 3/4 97 3/8 103266 17:28:00 09/27/96 97 7/8 97 3/4 96 7/8 42100 17:07:00 09/30/96 97 7/8 97 3/4 95 7/16 53335 17:15:00 10/01/96 97 7/8 97 3/4 95 3/4 69917 17:13:00 10/02/96 97 7/8 97 3/4 99 89896 17:04:00 10/03/96 97 7/8 97 3/4 99 1/2 89195 17:09:00 10/04/96 97 7/8 97 3/4 101 11/16 55418 17:07:00 10/07/96 105 101 3/4 104 3/4 65226 4:38pm 10/08/96 107 101 3/8 101 5/8 139485 4:28pm 10/09/96 104 100 3/4 100 7/8 130732 4:21pm 10/10/96 101 7/8 99 1/8 99 7/8 83734 4:37pm 10/11/96 105 3/8 102 1/2 105 3/8 110333 4:35pm 10/14/96 108 1/4 105 5/8 107 5/8 110659 4:20pm 10/15/96 114 47/64 109 47/64 111 1/8 198791 4:36pm 10/16/96 112 63/64 109 1/32 112 5/8 106873 4:27pm 10/17/96 113 7/8 110 3/4 110 3/4 83588 4:12pm 10/18/96 111 109 1/4 110 76850 4:30pm 10/21/96 111 15/64 107 1/8 107 3/4 82798 4:37pm 10/22/96 107 3/4 104 3/4 105 1/2 120945 4:37pm 10/23/96 109 1/2 104 3/4 109 3/8 103408 4:31pm 10/24/96 111 1/4 107 1/2 107 1/2 84947 4:10pm 10/25/96 109 3/8 105 3/8 105 3/8 70098 4:12pm 10/28/96 107 1/2 105 5/8 106 76410 4:22pm 10/29/96 107 1/4 103 3/4 104 3/8 96853 4:12pm 10/30/96 107 3/8 104 3/4 106 3/4 87290 4:38pm 10/31/96 110 1/8 107 1/8 109 7/8 82427 4:30pm 11/01/96 109 7/8 107 108 3/4 76768 4:35pm 11/04/96 110 3/4 108 3/8 110 3/8 58430 4:29pm 11/05/96 114 3/8 110 3/8 114 102200 4:28pm 11/06/96 119 3/8 113 1/4 118 7/8 138755 4:35pm 11/08/96 123 120 3/8 122 1/4 85017 4:24pm 11/11/96 124 121 1/4 123 7/8 61038 4:19pm 11/12/96 125 1/8 120 1/8 121 123207 4:38pm 11/13/96 122 118 33/64 119 1/2 91206 4:30pm 11/14/96 121 1/4 118 1/8 119 7/8 96562 4:24pm 11/15/96 121 1/8 115 3/8 115 7/8 151489 4:32pm 11/18/96 117 113 5/8 115 3/8 122629 4:33pm 11/19/96 121 115 120 3/4 112208 4:34pm 11/20/96 124 1/2 120 41/64 120 7/8 124118 4:36pm 11/21/96 121 7/8 117 3/4 118 7/8 119572 4:32pm 11/22/96 122 5/8 119 1/4 122 1/2 94935 4:20pm 11/25/96 122 5/8 119 3/8 121 1/2 70 11/26/96 124 1/2 119 1/2 123 3/4 150 4:21pm 11/27/96 127 1/4 123 1/2 126 5/8 100 4:30pm 11/29/96 127 1/4 126 5/8 126 7/8 24428 1:34pm 12/02/96 127 1/2 124 3/8 127 1/8 77798 4:19pm 12/03/96 129 3/8 125 5/8 125 7/8 94456 4:06pm 12/04/96 129 5/8 125 7/8 129 1/2 121565 4:36pm 12/05/96 130 3/8 127 1/4 128 1/4 102511 4:38pm 12/06/96 127 5/8 120 125 11/16 130637 4:37pm 12/09/96 130 1/8 125 3/4 130 1/8 74140 4:09pm 12/10/96 133 3/8 129 129 1/8 107832 4:35pm 12/11/96 137 128 136 7/8 209839 4:38pm 12/12/96 141 1/2 136 3/4 136 7/8 189843 10:14pm 12/13/96 137 1/8 132 132 3/8 155759 4:26pm 12/16/96 133 7/8 125 127 1/4 148356 4:36pm 12/17/96 130 7/8 126 3/8 130 148964 4:24pm 12/18/96 135 7/8 131 1/4 135 3/4 107234 4:29pm 12/19/96 137 47/64 136 136 5/32 34202 10:54am 12/20/96 138 1/2 134 1/4 134 5/8 128234 4:30pm 12/24/96 135 5/8 130 7/8 135 1/2 43567 2:38pm 12/26/96 138 1/4 135 1/8 136 5/8 61991 4:32pm 12/27/96 137 1/4 134 7/8 135 3/8 41712 4:18pm 12/30/96 136 5/8 133 1/4 133 1/4 56737 4:01pm 12/31/96 134 130 3/4 130 15/16 63924 4:28pm 01/02/97 132 127 5/8 130 3/8 121541 4:16pm 01/02/97 132 127 5/8 130 3/8 121541 4:16pm 01/03/97 138 1/2 132 5/8 138 3/8 119484 4:36pm 01/06/97 141 3/4 137 1/2 138 7/8 150560 4:30pm 01/07/97 143 1/2 137 143 3/8 120000 4:37pm 01/08/97 145 5/8 141 49/64 142 1/4 156716 4:22pm 01/09/97 144 141 3/4 143 96221 4:14pm 01/10/97 144 1/4 141 1/2 143 63/64 129619 3:45pm 01/13/97 147 49/64 144 146 7/8 145169 4:19pm 01/14/97 149 3/4 146 1/2 147 1/8 142202 4:35pm 01/15/97 148 7/8 141 1/2 142 283760 4:34pm 01/16/97 146 142 1/16 142 3/8 166726 4:38pm 01/17/97 145 3/8 142 144 1/16 122335 4:35pm 01/20/97 145 15/16 143 63/64 145 1/4 73299 4:27pm 01/21/97 148 3/8 144 7/8 148 1/16 80629 4:24pm 01/22/97 152 1/4 146 3/4 152 1/8 110439 4:37pm 01/23/97 155 7/8 151 5/8 151 3/4 123598 4:32pm 01/24/97 154 5/8 150 3/8 150 1/2 142571 4:33pm 01/27/97 152 1/4 149 1/4 150 1/8 86592 4:14pm 01/28/97 153 3/4 149 3/4 151 73546 4:35pm