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 / JAWWX.DAY < prev    next >
Text File  |  1997-01-29  |  51KB  |  742 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: JAWWX
  6. COMPANY NAME: JANUS WORLDWIDE FUND
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 05/24/93   20.94       20.94        20.94        0          5:02 PM
  12. 05/25/93   20.99       20.99        20.99        0          5:04 PM
  13. 05/26/93   21.07       21.07        21.07        0          5:02 PM
  14. 05/27/93   21.19       21.19        21.19        0          5:02 PM
  15. 05/28/93   21.24       21.24        21.24        0          5:02 PM
  16. 05/31/93   21.18       21.18        21.18        0          5:03 PM
  17. 06/01/93   21.18       21.18        21.18        0          5:03 PM
  18. 06/02/93   21.19       21.19        21.19        0          5:02 PM
  19. 06/03/93   21.21       21.21        21.21        0          5:02 PM
  20. 06/04/93   21.13       21.13        21.13        0          5:02 PM
  21. 06/07/93   21.05       21.05        21.05        0          5:02 PM
  22. 06/08/93   21.01       21.01        21.01        0          5:03 PM
  23. 06/09/93   20.97       20.97        20.97        0          5:02 PM
  24. 06/10/93   21.04       21.04        21.04        0          7:22 PM
  25. 06/11/93   21.04       21.04        21.04        0          5:04 PM
  26. 06/14/93   21.10       21.10        21.10        0          5:02 PM
  27. 06/15/93   21.09       21.09        21.09        0          5:03 PM
  28. 06/16/93   21.06       21.06        21.06        0          7:12 PM
  29. 06/17/93   21.09       21.09        21.09        0          7:03 PM
  30. 06/18/93   21.05       21.05        21.05        0          7:23 PM
  31. 06/21/93   21.05       21.05        21.05        0          5:02 PM
  32. 06/23/93   21.04       21.04        21.04        0          10:09 PM
  33. 06/24/93   21.04       21.04        21.04        0          5:37 PM
  34. 06/25/93   21.11       21.11        21.11        0          6:33 PM
  35. 06/28/93   21.11       21.11        21.11        0          5:53 PM
  36. 06/29/93   21.33       21.33        21.33        0          5:05 PM
  37. 06/30/93   21.37       21.37        21.37        0          6:55 PM
  38. 07/01/93   21.44       21.44        21.44        0          7:05 PM
  39. 07/02/93   21.36       21.36        21.36        0          6:04 PM
  40. 07/05/93   21.36       21.36        21.36        0          5:52 PM
  41. 07/06/93   21.32       21.32        21.32        0          7:09 PM
  42. 07/07/93   21.32       21.32        21.32        0          6:45 PM
  43. 07/08/93   21.59       21.59        21.59        0          7:11 PM
  44. 07/09/93   21.55       21.55        21.55        0          6:01 PM
  45. 07/12/93   21.55       21.55        21.55        0          7:14 PM
  46. 07/13/93   21.63       21.63        21.63        0          8:26 PM
  47. 07/14/93   21.60       21.60        21.60        0          6:54 PM
  48. 07/15/93   21.56       21.56        21.56        0          6:31 PM
  49. 07/19/93   21.48       21.48        21.48        0          6:02 PM
  50. 07/20/93   21.48       21.48        21.48        0          7:03 PM
  51. 07/21/93   21.18       21.18        21.18        0          7:01 PM
  52. 07/22/93   21.16       21.16        21.16        0          8:15 PM
  53. 07/23/93   21.13       21.13        21.13        0          6:35 PM
  54. 07/26/93   21.13       21.13        21.13        0          5:56 PM
  55. 07/27/93   21.25       21.25        21.25        0          6:55 PM
  56. 07/28/93   21.25       21.25        21.25        0          5:48 PM
  57. 07/29/93   21.33       21.33        21.33        0          5:18 PM
  58. 07/30/93   21.46       21.46        21.46        0          5:18 PM
  59. 08/02/93   21.48       21.48        21.48        0          5:17 PM
  60. 08/03/93   21.71       21.71        21.71        0          5:46 PM
  61. 08/04/93   21.68       21.68        21.68        0          5:17 PM
  62. 08/05/93   21.74       21.74        21.74        0          5:17 PM
  63. 08/06/93   21.74       21.74        21.74        0          5:01 PM
  64. 08/09/93   21.84       21.84        21.84        0          5:17 PM
  65. 08/10/93   21.86       21.86        21.86        0          5:18 PM
  66. 08/11/93   21.86       21.86        21.86        0          5:42 PM
  67. 08/12/93   21.74       21.74        21.74        0          5:17 PM
  68. 08/13/93   21.75       21.75        21.75        0          5:17 PM
  69. 08/16/93   21.81       21.81        21.81        0          5:17 PM
  70. 08/17/93   21.90       21.90        21.90        0          5:18 PM
  71. 08/18/93   21.99       21.99        21.99        0          5:17 PM
  72. 08/19/93   22.24       22.24        22.24        0          5:17 PM
  73. 08/20/93   22.25       22.25        22.25        0          5:17 PM
  74. 08/23/93   22.37       22.37        22.37        0          5:17 PM
  75. 08/24/93   22.26       22.26        22.26        0          5:18 PM
  76. 08/25/93   22.35       22.35        22.35        0          5:17 PM
  77. 08/26/93   22.39       22.39        22.39        0          5:17 PM
  78. 08/27/93   22.47       22.47        22.47        0          5:17 PM
  79. 08/30/93   22.48       22.48        22.48        0          5:17 PM
  80. 08/31/93   22.48       22.48        22.48        0          5:17 PM
  81. 09/01/93   22.48       22.48        22.48        0          5:17 PM
  82. 09/02/93   22.56       22.56        22.56        0          5:18:25 PM
  83. 09/03/93   22.58       22.58        22.58        0          5:17:11 PM
  84. 09/07/93   22.70       22.70        22.70        0          6:37:33 PM
  85. 09/08/93   22.70       22.70        22.70        0          5:17:02 PM
  86. 09/09/93   22.50       22.50        22.50        0          6:55:13 PM
  87. 09/10/93   22.50       22.50        22.50        0          5:16:57 PM
  88. 09/13/93   22.59       22.59        22.59        0          5:16:57 PM
  89. 09/14/93   22.58       22.58        22.58        0          5:17:29 PM
  90. 09/15/93   22.51       22.51        22.51        0          6:31:50 PM
  91. 09/16/93   22.51       22.51        22.51        0          5:17:22 PM
  92. 09/17/93   22.44       22.44        22.44        0          5:16:52 PM
  93. 09/20/93   22.40       22.40        22.40        0          5:16:50 PM
  94. 09/21/93   22.40       22.40        22.40        0          5:16:59 PM
  95. 09/22/93   22.37       22.37        22.37        0          5:16:34 PM
  96. 09/23/93   22.39       22.39        22.39        0          5:16:59 PM
  97. 09/24/93   22.46       22.46        22.46        0          5:16:31 PM
  98. 09/27/93   22.50       22.50        22.50        0          5:16:33 PM
  99. 09/28/93   22.69       22.69        22.69        0          5:17:02 PM
  100. 09/29/93   22.77       22.77        22.77        0          5:16:28 PM
  101. 09/30/93   22.79       22.79        22.79        0          5:16:22 PM
  102. 10/01/93   22.79       22.79        22.79        0          5:16:20 PM
  103. 10/04/93   22.82       22.82        22.82        0          5:16:20 PM
  104. 10/05/93   22.90       22.90        22.90        0          5:16:56 PM
  105. 10/06/93   23.14       23.14        23.14        0          5:16:13 PM
  106. 10/07/93   23.21       23.21        23.21        0          5:16:11 PM
  107. 10/08/93   23.26       23.26        23.26        0          5:16:04 PM
  108. 10/11/93   23.42       23.42        23.42        0          5:24:04 PM
  109. 10/12/93   23.58       23.58        23.58        0          5:16:44 PM
  110. 10/13/93   23.69       23.69        23.69        0          6:18:46 PM
  111. 10/14/93   23.72       23.72        23.72        0          6:06:25 PM
  112. 10/15/93   23.72       23.72        23.72        0          5:15:58 PM
  113. 10/18/93   23.99       23.99        23.99        0          7:03:32 PM
  114. 10/19/93   23.99       23.99        23.99        0          5:17:04 PM
  115. 10/20/93   23.84       23.84        23.84        0          5:15:55 PM
  116. 10/21/93   23.93       23.93        23.93        0          5:15:55 PM
  117. 10/22/93   23.97       23.97        23.97        0          5:19:24 PM
  118. 10/25/93   24.16       24.16        24.16        0          5:19:25 PM
  119. 10/26/93   24.15       24.15        24.15        0          5:20:05 PM
  120. 10/28/93   24.03       24.03        24.03        0          5:19:24 PM
  121. 11/01/93   24.10       24.10        24.10        0          5:19:51 PM
  122. 11/02/93   24.13       24.13        24.13        0          5:20:25 PM
  123. 11/03/93   24.24       24.24        24.24        0          5:19:50 PM
  124. 11/04/93   24.30       24.30        24.30        0          5:20:30 PM
  125. 11/05/93   24.13       24.13        24.13        0          5:22:46 PM
  126. 11/08/93   23.83       23.83        23.83        0          5:19:47 PM
  127. 11/09/93   23.82       23.82        23.82        0          6:32:04 PM
  128. 11/10/93   23.82       23.82        23.82        0          5:20:39 PM
  129. 11/12/93   23.99       23.99        23.99        0          6:14:00 PM
  130. 11/15/93   24.12       24.12        24.12        0          5:35:25 PM
  131. 11/16/93   24.20       24.20        24.20        0          5:35:55 PM
  132. 11/17/93   24.27       24.27        24.27        0          5:35:53 PM
  133. 11/18/93   24.29       24.29        24.29        0          5:35:39 PM
  134. 11/19/93   24.38       24.38        24.38        0          5:35:43 PM
  135. 11/22/93   24.29       24.29        24.29        0          5:35:28 PM
  136. 11/23/93   23.99       23.99        23.99        0          5:35:20 PM
  137. 11/24/93   23.87       23.87        23.87        0          5:34:26 PM
  138. 11/25/93   23.83       23.83        23.83        0          5:36:57 PM
  139. 11/26/93   24.00       24.00        24.00        0          5:35:11 PM
  140. 11/29/93   24.00       24.00        24.00        0          5:35:01 PM
  141. 11/30/93   23.89       23.89        23.89        0          5:35:33 PM
  142. 12/01/93   23.96       23.96        23.96        0          5:35:16 PM
  143. 12/02/93   24.15       24.15        24.15        0          5:35:19 PM
  144. 12/03/93   24.33       24.33        24.33        0          5:34:53 PM
  145. 12/06/93   24.32       24.32        24.32        0          5:36:07 PM
  146. 12/07/93   24.51       24.51        24.51        0          5:36:00 PM
  147. 12/08/93   24.56       24.56        24.56        0          5:35:55 PM
  148. 12/09/93   24.71       24.71        24.71        0          5:36:38 PM
  149. 12/10/93   24.78       24.78        24.78        0          5:35:47 PM
  150. 12/13/93   24.72       24.72        24.72        0          5:35:56 PM
  151. 12/14/93   24.76       24.76        24.76        0          5:36:01 PM
  152. 12/15/93   24.53       24.53        24.53        0          5:35:47 PM
  153. 12/16/93   24.69       24.69        24.69        0          7:03:38 PM
  154. 12/20/93   25.06       25.06        25.06        0          10:40:31 PM
  155. 12/21/93   25.11       25.11        25.11        0          10:27:52 PM
  156. 12/22/93   25.38       25.38        25.38        0          11:40:11 PM
  157. 12/27/93   25.60       25.60        25.60        0          6:03:07 PM
  158. 12/28/93   25.70       25.70        25.70        0          9:07:10 PM
  159. 12/29/93   25.62       25.62        25.62        0          7:14:26 PM
  160. 12/31/93   25.03       25.03        25.03        0          8:23:23 PM
  161. 01/03/94   25.07       25.07        25.07        0          8:00:48 PM
  162. 01/04/94   25.07       25.07        25.07        0          6:09:08 PM
  163. 01/05/94   25.27       25.27        25.27        0          6:11:21 PM
  164. 01/06/94   25.38       25.38        25.38        0          7:39:04 PM
  165. 01/07/94   25.38       25.38        25.38        0          5:49:00 PM
  166. 01/10/94   25.45       25.45        25.45        0          5:48:48 PM
  167. 01/11/94   25.39       25.39        25.39        0          5:48:24 PM
  168. 01/12/94   25.48       25.48        25.48        0          5:48:30 PM
  169. 01/13/94   25.39       25.39        25.39        0          5:48:34 PM
  170. 01/14/94   25.21       25.21        25.21        0          6:18:46 PM
  171. 01/17/94   25.30       25.30        25.30        0          5:48:16 PM
  172. 01/18/94   25.59       25.59        25.59        0          5:48:45 PM
  173. 01/19/94   25.49       25.49        25.49        0          5:48:51 PM
  174. 01/20/94   25.61       25.61        25.61        0          5:48:10 PM
  175. 01/21/94   25.69       25.69        25.69        0          5:47:49 PM
  176. 01/24/94   25.71       25.71        25.71        0          5:48:06 PM
  177. 01/25/94   25.67       25.67        25.67        0          5:48:06 PM
  178. 01/26/94   25.66       25.66        25.66        0          5:46:35 PM
  179. 01/27/94   25.69       25.69        25.69        0          5:49:11 PM
  180. 01/28/94   25.95       25.95        25.95        0          5:46:12 PM
  181. 01/31/94   26.07       26.07        26.07        0          5:46:34 PM
  182. 02/01/94   26.44       26.44        26.44        0          5:46:53 PM
  183. 02/02/94   26.59       26.59        26.59        0          5:46:28 PM
  184. 02/03/94   26.66       26.66        26.66        0          5:46:18 PM
  185. 02/04/94   26.65       26.65        26.65        0          5:45:58 PM
  186. 02/07/94   26.52       26.52        26.52        0          5:46:01 PM
  187. 02/08/94   26.25       26.25        26.25        0          5:46:33 PM
  188. 02/09/94   26.39       26.39        26.39        0          5:45:56 PM
  189. 02/10/94   26.27       26.27        26.27        0          5:45:52 PM
  190. 02/11/94   26.01       26.01        26.01        0          5:47:38 PM
  191. 02/14/94   26.01       26.01        26.01        0          5:48:13 PM
  192. 02/15/94   26.04       26.04        26.04        0          5:48:16 PM
  193. 02/16/94   26.16       26.16        26.16        0          5:48:58 PM
  194. 02/17/94   26.33       26.33        26.33        0          5:48:25 PM
  195. 02/18/94   26.34       26.34        26.34        0          5:48:12 PM
  196. 02/21/94   26.22       26.22        26.22        0          5:48:30 PM
  197. 02/22/94   26.22       26.22        26.22        0          5:48:27 PM
  198. 02/23/94   25.95       25.95        25.95        0          5:48:05 PM
  199. 02/24/94   26.01       26.01        26.01        0          5:48:47 PM
  200. 02/25/94   25.66       25.66        25.66        0          5:48:20 PM
  201. 02/28/94   25.64       25.64        25.64        0          5:48:22 PM
  202. 03/01/94   25.75       25.75        25.75        0          5:49:07 PM
  203. 03/02/94   25.43       25.43        25.43        0          5:48:50 PM
  204. 03/03/94   25.14       25.14        25.14        0          5:48:42 PM
  205. 03/04/94   25.30       25.30        25.30        0          5:48:41 PM
  206. 03/07/94   25.54       25.54        25.54        0          5:48:43 PM
  207. 03/08/94   25.83       25.83        25.83        0          5:48:28 PM
  208. 03/09/94   25.83       25.83        25.83        0          5:49:14 PM
  209. 03/10/94   25.81       25.81        25.81        0          5:48:40 PM
  210. 03/11/94   25.80       25.80        25.80        0          6:14:13 PM
  211. 03/14/94   25.80       25.80        25.80        0          5:48:51 PM
  212. 03/15/94   25.87       25.87        25.87        0          5:48:33 PM
  213. 03/16/94   25.80       25.80        25.80        0          5:48:41 PM
  214. 03/17/94   25.80       25.80        25.80        0          5:48:51 PM
  215. 03/18/94   25.81       25.81        25.81        0          5:49:13 PM
  216. 03/21/94   25.56       25.56        25.56        0          5:48:35 PM
  217. 03/22/94   25.32       25.32        25.32        0          5:48:46 PM
  218. 03/23/94   25.39       25.39        25.39        0          5:48:47 PM
  219. 03/24/94   25.44       25.44        25.44        0          5:48:45 PM
  220. 03/25/94   25.28       25.28        25.28        0          5:48:43 PM
  221. 03/28/94   25.29       25.29        25.29        0          5:52:08 PM
  222. 03/29/94   25.32       25.32        25.32        0          5:52:14 PM
  223. 03/30/94   25.05       25.05        25.05        0          5:52:31 PM
  224. 03/31/94   24.83       24.83        24.83        0          5:52:18 PM
  225. 04/01/94   24.81       24.81        24.81        0          5:51:55 PM
  226. 04/04/94   24.81       24.81        24.81        0          5:49:10 PM
  227. 04/05/94   24.55       24.55        24.55        0          5:49:30 PM
  228. 04/06/94   24.55       24.55        24.55        0          5:49:20 PM
  229. 04/07/94   24.79       24.79        24.79        0          5:49:14 PM
  230. 04/08/94   24.95       24.95        24.95        0          7:04:41 PM
  231. 04/11/94   24.95       24.95        24.95        0          5:49:20 PM
  232. 04/12/94   25.15       25.15        25.15        0          5:49:47 PM
  233. 04/13/94   25.15       25.15        25.15        0          5:49:19 PM
  234. 04/14/94   25.13       25.13        25.13        0          5:49:15 PM
  235. 04/15/94   25.11       25.11        25.11        0          5:49:28 PM
  236. 04/18/94   25.24       25.24        25.24        0          6:47:43 PM
  237. 04/19/94   25.24       25.24        25.24        0          5:49:35 PM
  238. 04/20/94   24.98       24.98        24.98        0          5:49:35 PM
  239. 04/21/94   24.94       24.94        24.94        0          5:49:12 PM
  240. 04/22/94   24.99       24.99        24.99        0          5:49:51 PM
  241. 04/25/94   25.21       25.21        25.21        0          5:50:37 PM
  242. 04/26/94   25.35       25.35        25.35        0          5:50:34 PM
  243. 04/27/94   25.59       25.59        25.59        0          5:51:48 PM
  244. 04/28/94   25.59       25.59        25.59        0          5:50:44 PM
  245. 04/29/94   25.90       25.90        25.90        0          5:50:17 PM
  246. 05/02/94   25.90       25.90        25.90        0          5:49:42 PM
  247. 05/03/94   25.94       25.94        25.94        0          5:49:54 PM
  248. 05/04/94   26.01       26.01        26.01        0          5:50:18 PM
  249. 05/05/94   25.75       25.75        25.75        0          5:49:38 PM
  250. 05/06/94   25.55       25.55        25.55        0          5:49:31 PM
  251. 05/09/94   25.51       25.51        25.51        0          5:50:14 PM
  252. 05/11/94   25.29       25.29        25.29        0          5:51:05 PM
  253. 05/12/94   25.49       25.49        25.49        0          5:51:06 PM
  254. 05/13/94   25.54       25.54        25.54        0          5:50:53 PM
  255. 05/17/94   25.55       25.55        25.55        0          5:50:48 PM
  256. 05/18/94   25.82       25.82        25.82        0          5:50:46 PM
  257. 05/19/94   25.86       25.86        25.86        0          5:50:36 PM
  258. 05/20/94   25.96       25.96        25.96        0          5:50:44 PM
  259. 05/23/94   25.96       25.96        25.96        0          5:50:49 PM
  260. 05/24/94   25.74       25.74        25.74        0          5:51:12 PM
  261. 05/25/94   25.56       25.56        25.56        0          5:50:43 PM
  262. 05/26/94   25.54       25.54        25.54        0          5:51:04 PM
  263. 05/27/94   25.57       25.57        25.57        0          5:51:13 PM
  264. 05/30/94   25.57       25.57        25.57        0          5:52:29 PM
  265. 05/31/94   25.42       25.42        25.42        0          5:51:19 PM
  266. 06/01/94   25.28       25.28        25.28        0          5:51:30 PM
  267. 06/02/94   25.25       25.25        25.25        0          5:51:10 PM
  268. 06/03/94   25.21       25.21        25.21        0          5:51:26 PM
  269. 06/06/94   25.26       25.26        25.26        0          5:51:29 PM
  270. 06/07/94   25.29       25.29        25.29        0          5:52:19 PM
  271. 06/08/94   25.35       25.35        25.35        0          5:51:44 PM
  272. 06/09/94   25.28       25.28        25.28        0          5:51:48 PM
  273. 06/10/94   25.29       25.29        25.29        0          5:51:47 PM
  274. 06/14/94   25.10       25.10        25.10        0          5:52:00 PM
  275. 06/15/94   25.03       25.03        25.03        0          5:48:30 PM
  276. 06/16/94   24.88       24.88        24.88        0          5:48:20 PM
  277. 06/17/94   24.93       24.93        24.93        0          5:48:36 PM
  278. 06/20/94   24.58       24.58        24.58        0          5:48:27 PM
  279. 06/21/94   24.37       24.37        24.37        0          5:48:22 PM
  280. 06/22/94   24.48       24.48        24.48        0          5:48:24 PM
  281. 06/24/94   24.53       24.53        24.53        0          5:48:40 PM
  282. 06/27/94   24.40       24.40        24.40        0          5:48:38 PM
  283. 06/28/94   24.49       24.49        24.49        0          5:49:13 PM
  284. 06/29/94   24.63       24.63        24.63        0          5:48:40 PM
  285. 06/30/94   24.54       24.54        24.54        0          5:48:46 PM
  286. 07/01/94   24.40       24.40        24.40        0          5:49:02 PM
  287. 07/05/94   24.69       24.69        24.69        0          5:49:37 PM
  288. 07/06/94   24.48       24.48        24.48        0          5:48:56 PM
  289. 07/07/94   24.56       24.56        24.56        0          5:49:12 PM
  290. 07/08/94   24.59       24.59        24.59        0          5:49:21 PM
  291. 07/11/94   24.78       24.78        24.78        0          5:49:14 PM
  292. 07/12/94   24.80       24.80        24.80        0          5:49:25 PM
  293. 07/13/94   24.91       24.91        24.91        0          5:49:26 PM
  294. 07/14/94   25.00       25.00        25.00        0          5:49:22 PM
  295. 07/15/94   25.08       25.08        25.08        0          5:49:02 PM
  296. 07/18/94   25.18       25.18        25.18        0          5:27:38 PM
  297. 07/19/94   25.18       25.18        25.18        0          5:50:15 PM
  298. 07/20/94   25.23       25.23        25.23        0          5:49:29 PM
  299. 07/21/94   25.09       25.09        25.09        0          5:49:34 PM
  300. 07/22/94   25.17       25.17        25.17        0          5:49:40 PM
  301. 07/25/94   25.11       25.11        25.11        0          5:49:42 PM
  302. 07/26/94   25.16       25.16        25.16        0          5:49:27 PM
  303. 07/27/94   25.16       25.16        25.16        0          5:49:40 PM
  304. 07/28/94   25.08       25.08        25.08        0          5:49:40 PM
  305. 07/29/94   25.35       25.35        25.35        0          5:49:48 PM
  306. 08/01/94   25.45       25.45        25.45        0          5:49:33 PM
  307. 08/02/94   25.75       25.75        25.75        0          5:51:19 PM
  308. 08/03/94   25.88       25.88        25.88        0          5:51:26 PM
  309. 08/04/94   25.85       25.85        25.85        0          5:51:15 PM
  310. 08/05/94   25.81       25.81        25.81        0          5:51:28 PM
  311. 08/08/94   25.81       25.81        25.81        0          5:51:18 PM
  312. 08/09/94   25.63       25.63        25.63        0          5:51:57 PM
  313. 08/11/94   25.72       25.72        25.72        0          5:51:25 PM
  314. 08/12/94   25.67       25.67        25.67        0          5:51:38 PM
  315. 08/15/94   25.72       25.72        25.72        0          5:51:50 PM
  316. 08/16/94   25.84       25.84        25.84        0          5:51:47 PM
  317. 08/17/94   25.99       25.99        25.99        0          5:53:14 PM
  318. 08/18/94   26.15       26.15        26.15        0          5:52:20 PM
  319. 08/19/94   26.20       26.20        26.20        0          5:52:32 PM
  320. 08/22/94   26.29       26.29        26.29        0          5:52:14 PM
  321. 08/23/94   26.17       26.17        26.17        0          5:30:17 PM
  322. 08/24/94   26.25       26.25        26.25        0          5:52:25 PM
  323. 08/25/94   26.33       26.33        26.33        0          5:52:16 PM
  324. 08/29/94   26.34       26.34        26.34        0          7:03:29 PM
  325. 08/30/94   26.35       26.35        26.35        0          7:36:32 PM
  326. 08/31/94   26.41       26.41        26.41        0          5:52:55 PM
  327. 09/01/94   26.46       26.46        26.46        0          5:52:35 PM
  328. 09/02/94   26.66       26.66        26.66        0          5:52:41 PM
  329. 09/05/94   26.66       26.66        26.66        0          5:53:39 PM
  330. 09/07/94   26.43       26.43        26.43        0          5:23:44 PM
  331. 09/09/94   26.61       26.61        26.61        0          5:52:42 PM
  332. 09/12/94   26.50       26.50        26.50        0          5:52:35 PM
  333. 09/13/94   26.50       26.50        26.50        0          5:53:46 PM
  334. 09/14/94   26.44       26.44        26.44        0          5:52:37 PM
  335. 09/15/94   26.61       26.61        26.61        0          5:53:03 PM
  336. 09/16/94   26.54       26.54        26.54        0          5:53:29 PM
  337. 09/19/94   26.34       26.34        26.34        0          5:54:17 PM
  338. 09/20/94   26.13       26.13        26.13        0          5:53:07 PM
  339. 09/21/94   26.05       26.05        26.05        0          5:52:48 PM
  340. 09/22/94   26.04       26.04        26.04        0          5:29:06 PM
  341. 09/23/94   26.18       26.18        26.18        0          5:28:56 PM
  342. 09/26/94   26.12       26.12        26.12        0          6:05:06 PM
  343. 09/27/94   26.13       26.13        26.13        0          5:29:47 PM
  344. 09/28/94   26.17       26.17        26.17        0          5:29:16 PM
  345. 09/29/94   26.05       26.05        26.05        0          5:29:00 PM
  346. 09/30/94   26.07       26.07        26.07        0          5:29:21 PM
  347. 10/03/94   25.99       25.99        25.99        0          5:29:14 PM
  348. 10/04/94   25.97       25.97        25.97        0          5:29:35 PM
  349. 10/05/94   25.79       25.79        25.79        0          5:29:05 PM
  350. 10/06/94   25.80       25.80        25.80        0          5:29:33 PM
  351. 10/07/94   25.87       25.87        25.87        0          5:29:14 PM
  352. 10/10/94   26.06       26.06        26.06        0          5:29:14 PM
  353. 10/11/94   26.26       26.26        26.26        0          5:30:09 PM
  354. 10/12/94   26.42       26.42        26.42        0          5:29:39 PM
  355. 10/13/94   26.61       26.61        26.61        0          5:29:23 PM
  356. 10/14/94   26.70       26.70        26.70        0          5:29:16 PM
  357. 10/17/94   26.79       26.79        26.79        0          5:29:49 PM
  358. 10/18/94   26.71       26.71        26.71        0          5:29:41 PM
  359. 10/19/94   26.79       26.79        26.79        0          5:29:33 PM
  360. 10/20/94   26.89       26.89        26.89        0          5:29:54 PM
  361. 10/21/94   26.76       26.76        26.76        0          5:29:48 PM
  362. 10/24/94   26.73       26.73        26.73        0          5:29:34 PM
  363. 10/25/94   26.55       26.55        26.55        0          5:30:32 PM
  364. 10/26/94   26.63       26.63        26.63        0          5:29:58 PM
  365. 10/27/94   26.79       26.79        26.79        0          5:29:31 PM
  366. 10/28/94   26.90       26.90        26.90        0          4:32:02 PM
  367. 10/31/94   27.00       27.00        27.00        0          4:32:03 PM
  368. 11/02/94   26.71       26.71        26.71        0          6:00:45 PM
  369. 11/07/94   26.38       26.38        26.38        0          10:56:52 PM
  370. 11/08/94   26.59       26.59        26.59        0          5:31:18 PM
  371. 11/09/94   26.64       26.64        26.64        0          5:30:48 PM
  372. 11/10/94   26.56       26.56        26.56        0          5:30:49 PM
  373. 11/11/94   26.46       26.46        26.46        0          5:29:21 PM
  374. 11/14/94   26.44       26.44        26.44        0          5:28:57 PM
  375. 11/15/94   26.45       26.45        26.45        0          6:06:43 PM
  376. 11/16/94   26.52       26.52        26.52        0          5:29:07 PM
  377. 11/17/94   26.43       26.43        26.43        0          5:29:02 PM
  378. 11/18/94   26.38       26.38        26.38        0          6:05:45 PM
  379. 11/21/94   26.28       26.28        26.28        0          6:01:52 PM
  380. 11/22/94   26.11       26.11        26.11        0          5:29:05 PM
  381. 11/23/94   25.89       25.89        25.89        0          5:30:00 PM
  382. 11/25/94   26.05       26.05        26.05        0          5:29:23 PM
  383. 11/28/94   26.09       26.09        26.09        0          5:29:33 PM
  384. 11/29/94   26.11       26.11        26.11        0          5:30:50 PM
  385. 11/30/94   26.20       26.20        26.20        0          5:29:52 PM
  386. 12/01/94   26.10       26.10        26.10        0          5:30:08 PM
  387. 12/02/94   25.96       25.96        25.96        0          5:29:52 PM
  388. 12/05/94   26.07       26.07        26.07        0          5:30:10 PM
  389. 12/06/94   26.00       26.00        26.00        0          5:29:59 PM
  390. 12/07/94   25.94       25.94        25.94        0          5:30:05 PM
  391. 12/08/94   25.85       25.85        25.85        0          5:29:55 PM
  392. 12/09/94   25.75       25.75        25.75        0          6:16:02 PM
  393. 12/13/94   25.70       25.70        25.70        0          7:04:46 PM
  394. 12/14/94   25.82       25.82        25.82        0          5:30:04 PM
  395. 12/15/94   25.96       25.96        25.96        0          5:29:39 PM
  396. 12/20/94   25.89       25.89        25.89        0          7:41:39 PM
  397. 12/21/94   25.90       25.90        25.90        0          5:29:45 PM
  398. 12/22/94   25.80       25.80        25.80        0          5:29:38 PM
  399. 12/27/94   25.73       25.73        25.73        0          7:40:05 PM
  400. 12/28/94   25.83       25.83        25.83        0          5:31:32 PM
  401. 12/29/94   25.90       25.90        25.90        0          6:01:35 PM
  402. 12/30/94   24.39       24.39        24.39        0          5:31:57 PM
  403. 01/02/95   24.39       24.39        24.39        0          6:18:50 PM
  404. 01/03/95   24.45       24.45        24.45        0          5:31:24 PM
  405. 01/05/95   24.42       24.42        24.42        0          7:40:09 PM
  406. 01/06/95   24.35       24.35        24.35        0          5:29:26 PM
  407. 01/09/95   24.41       24.41        24.41        0          5:31:08 PM
  408. 01/10/95   24.28       24.28        24.28        0          6:05:32 PM
  409. 01/11/95   24.23       24.23        24.23        0          6:28:18 PM
  410. 01/12/95   24.12       24.12        24.12        0          5:30:48 PM
  411. 01/13/95   24.21       24.21        24.21        0          5:18:33 PM
  412. 01/16/95   24.40       24.40        24.40        0          5:30:45 PM
  413. 01/17/95   24.32       24.32        24.32        0          5:30:59 PM
  414. 01/18/95   24.28       24.28        24.28        0          5:31:10 PM
  415. 01/19/95   24.22       24.22        24.22        0          5:31:01 PM
  416. 01/20/95   24.09       24.09        24.09        0          5:30:45 PM
  417. 01/23/95   23.83       23.83        23.83        0          5:30:46 PM
  418. 01/24/95   23.91       23.91        23.91        0          5:31:54 PM
  419. 01/25/95   23.89       23.89        23.89        0          5:31:25 PM
  420. 01/26/95   23.88       23.88        23.88        0          5:25:46 PM
  421. 01/27/95   23.95       23.95        23.95        0          5:32:54 PM
  422. 01/30/95   23.88       23.88        23.88        0          5:30:45 PM
  423. 01/31/95   23.78       23.78        23.78        0          5:31:47 PM
  424. 02/01/95   24.00       24.00        24.00        0          5:30:47 PM
  425. 02/02/95   23.97       23.97        23.97        0          5:31:31 PM
  426. 02/03/95   24.10       24.10        24.10        0          5:31:34 PM
  427. 02/06/95   24.22       24.22        24.22        0          5:31:31 PM
  428. 02/07/95   24.20       24.20        24.20        0          5:32:43 PM
  429. 02/08/95   24.12       24.12        24.12        0          5:31:45 PM
  430. 02/09/95   24.14       24.14        24.14        0          5:31:28 PM
  431. 02/10/95   24.21       24.21        24.21        0          5:31:25 PM
  432. 02/13/95   24.18       24.18        24.18        0          5:31:20 PM
  433. 02/14/95   24.21       24.21        24.21        0          5:32:53 PM
  434. 02/16/95   24.05       24.05        24.05        0          5:31:26 PM
  435. 02/22/95   23.910      23.910       23.910       0          2/22
  436. 02/23/95   23.970      23.970       23.970       0          5:50
  437. 02/24/95   23.940      23.940       23.940       0          5:51
  438. 02/27/95   23.750      23.750       23.750       0          2/27
  439. 02/28/95   23.830      23.830       23.830       0          2/28
  440. 03/01/95   23.900      23.900       23.900       0          3/01
  441. 03/02/95   23.940      23.940       23.940       0          3/02
  442. 03/03/95   23.930      23.930       23.930       0          3/03
  443. 03/06/95   23.830      23.830       23.830       0          5:47
  444. 03/07/95   23.790      23.790       23.790       0          5:48
  445. 03/09/95   23.600      23.600       23.600       0          5:48
  446. 03/10/95   23.660      23.660       23.660       0          3/10
  447. 03/13/95   23.740      23.740       23.740       0          3/13
  448. 03/14/95   23.780      23.780       23.780       0          3/14
  449. 03/15/95   23.940      23.940       23.940       0          3/15
  450. 03/16/95   23.890      23.890       23.890       0          3/16
  451. 03/17/95   23.900      23.900       23.900       0          17
  452. 03/20/95   23.820      23.820       23.820       0          20
  453. 03/23/95   23.700      23.700       23.700       0          23
  454. 03/24/95   23.730      23.730       23.730       0          24
  455. 03/27/95   23.950      23.950       23.950       0          27
  456. 03/28/95   24.010      24.010       24.010       0          28
  457. 03/29/95   23.970      23.970       23.970       0          29
  458. 03/30/95   24.010      24.010       24.010       0          30
  459. 04/03/95   24.070      24.070       24.070       0          03
  460. 04/04/95   24.300      24.300       24.300       0          04
  461. 04/05/95   24.320      24.320       24.320       0          05
  462. 04/06/95   24.330      24.330       24.330       0          06
  463. 04/07/95   24.380      24.380       24.380       0          07
  464. 04/10/95   24.220      24.220       24.220       0          10
  465. 04/12/95   24.250      24.250       24.250       0          5:51
  466. 04/13/95   24.340      24.340       24.340       0          13
  467. 04/17/95   24.430      24.430       24.430       0          17
  468. 04/18/95   24.350      24.350       24.350       0          18
  469. 04/20/95   24.210      24.210       24.210       0          5:51
  470. 04/21/95   24.470      24.470       24.470       0          21
  471. 04/24/95   24.480      24.480       24.480       0          24
  472. 04/25/95   24.670      24.670       24.670       0          25
  473. 04/27/95   24.850      24.850       24.850       0          5:50
  474. 04/28/95   24.920      24.920       24.920       0          4/28
  475. 05/02/95   25.080      25.080       25.080       0          5/02
  476. 05/04/95   25.240      25.240       25.240       0          5/04
  477. 05/05/95   25.190      25.190       25.190       0          5/05
  478. 05/08/95   25.280      25.280       25.280       0          5/08
  479. 05/09/95   25.280      25.280       25.280       0          5/09
  480. 05/11/95   25.260      25.260       25.260       0          5:49
  481. 05/15/95   25.380      25.380       25.380       0          5:49
  482. 05/16/95   25.330      25.330       25.330       0          5/16
  483. 05/17/95   25.310      25.310       25.310       0          5/17
  484. 05/18/95   25.130      25.130       25.130       0          5/18
  485. 05/22/95   25.160      25.160       25.160       0          5/22
  486. 05/23/95   25.300      25.300       25.300       0          5/23
  487. 05/24/95   25.380      25.380       25.380       0          5/24
  488. 05/25/95   25.520      25.520       25.520       0          5/25
  489. 05/26/95   25.400      25.400       25.400       0          5/26
  490. 05/30/95   25.260      25.260       25.260       0          5/30
  491. 05/31/95   25.250      25.250       25.250       0          5/31
  492. 06/01/95   25.540      25.540       25.540       0          6/01
  493. 06/02/95   25.640      25.640       25.640       0          6/02
  494. 06/05/95   25.760      25.760       25.760       0          6/05
  495. 06/06/95   25.790      25.790       25.790       0          6/06
  496. 06/07/95   25.730      25.730       25.730       0          6/07
  497. 06/09/95   25.570      25.570       25.570       0          6/09
  498. 06/12/95   25.680      25.680       25.680       0          6/12
  499. 06/13/95   25.780      25.780       25.780       0          6/13
  500. 06/14/95   25.770      25.770       25.770       0          6/14
  501. 06/15/95   25.850      25.850       25.850       0          6/15
  502. 06/16/95   25.900      25.900       25.900       0          6/16
  503. 06/19/95   26.070      26.070       26.070       0          6/19
  504. 06/20/95   26.100      26.100       26.100       0          6/20
  505. 06/22/95   26.470      26.470       26.470       0          5:49
  506. 06/23/95   26.590      26.590       26.590       0          6/23
  507. 06/26/95   26.450      26.450       26.450       0          6/26
  508. 06/27/95   26.310      26.310       26.310       0          6/27
  509. 06/28/95   26.180      26.180       26.180       0          6/28
  510. 06/29/95   26.440      26.440       26.440       0          6/29
  511. 07/03/95   26.520      26.520       26.520       0          3:44
  512. 07/05/95   26.770      26.770       26.770       0          7/05
  513. 07/06/95   26.900      26.900       26.900       0          7/06
  514. 07/07/95   27.130      27.130       27.130       0          7/07
  515. 07/10/95   27.330      27.330       27.330       0          5:50
  516. 07/11/95   27.360      27.360       27.360       0          7/11
  517. 07/12/95   27.600      27.600       27.600       0          7/12
  518. 07/13/95   27.840      27.840       27.840       0          7/13
  519. 07/14/95   27.690      27.690       27.690       0          7/14
  520. 07/18/95   27.740      27.740       27.740       0          7/18
  521. 07/19/95   27.640      27.640       27.640       0          7/19
  522. 07/20/95   27.560      27.560       27.560       0          7/20
  523. 07/21/95   27.600      27.600       27.600       0          7/21
  524. 07/24/95   27.680      27.680       27.680       0          7/24
  525. 07/25/95   27.900      27.900       27.900       0          7/25
  526. 07/26/95   28.020      28.020       28.020       0          7/26
  527. 07/27/95   28.140      28.140       28.140       0          7/27
  528. 07/28/95   28.100      28.100       28.100       0          7/28
  529. 07/31/95   28.100      28.100       28.100       0          7/31
  530. 08/01/95   28.060      28.060       28.060       0          8/01
  531. 08/02/95   28.150      28.150       28.150       0          8/02
  532. 08/03/95   28.110      28.110       28.110       0          8/03
  533. 08/04/95   28.160      28.160       28.160       0          8/04
  534. 08/07/95   28.220      28.220       28.220       0          5:48
  535. 08/08/95   28.200      28.200       28.200       0          8/08
  536. 08/09/95   28.190      28.190       28.190       0          8/09
  537. 08/10/95   28.170      28.170       28.170       0          8/10
  538. 08/11/95   28.050      28.050       28.050       0          8/11
  539. 08/14/95   27.930      27.930       27.930       0          8/14
  540. 08/15/95   27.950      27.950       27.950       0          8/15
  541. 08/16/95   28.170      28.170       28.170       0          8/16
  542. 08/17/95   28.130      28.130       28.130       0          8/17
  543. 08/18/95   28.170      28.170       28.170       0          8/18
  544. 08/21/95   28.210      28.210       28.210       0          8/21
  545. 08/22/95   28.090      28.090       28.090       0          8/22
  546. 08/23/95   28.070      28.070       28.070       0          8/23
  547. 08/24/95   28.150      28.150       28.150       0          8/24
  548. 08/25/95   28.050      28.050       28.050       0          8/25
  549. 08/28/95   28.030      28.030       28.030       0          8/28
  550. 08/29/95   27.950      27.950       27.950       0          8/29
  551. 08/30/95   27.940      27.940       27.940       0          8/30
  552. 08/31/95   27.970      27.970       27.970       0          8/31
  553. 09/01/95   28.120      28.120       28.120       0          9/01
  554. 09/05/95   28.210      28.210       28.210       0          9/05
  555. 09/06/95   28.300      28.300       28.300       0          9/06
  556. 09/07/95   28.400      28.400       28.400       0          9/07
  557. 09/12/95   28.68       28.68        28.68        0          18:48
  558. 09/13/95   28.58       28.58        28.58        0          18:31
  559. 09/14/95   28.70       28.70        28.70        0          18:14
  560. 09/15/95   28.68       28.68        28.68        0          19:50
  561. 09/18/95   28.43       28.43        28.43        0          20:53
  562. 09/19/95   28.47       28.47        28.47        0          18:24
  563. 09/20/95   28.44       28.44        28.44        0          21:56
  564. 09/21/95   28.40       28.40        28.40        0          19:27
  565. 09/23/95   27.95       27.95        27.95        0          07:54
  566. 09/25/95   27.89       27.89        27.89        0          18:57
  567. 09/26/95   27.89       27.89        27.89        0          17:40
  568. 09/28/95   28.21       28.21        28.21        0          17:49
  569. 09/29/95   28.34       28.34        28.34        0          19:04
  570. 10/02/95   28.27       28.27        28.27        0          20:02
  571. 10/04/95   28.35       28.35        28.35        0          19:19
  572. 10/05/95   28.39       28.39        28.39        0          18:03
  573. 10/06/95   28.39       28.39        28.39        0          17:36
  574. 10/11/95   27.91       27.91        27.91        0          17:19
  575. 10/12/95   27.90       27.90        27.90        0          17:19
  576. 10/13/95   28.18       28.18        28.18        0          18:58
  577. 10/16/95   28.23       28.23        28.23        0          18:08
  578. 10/18/95   28.26       28.26        28.26        0          18:36
  579. 10/19/95   28.31       28.31        28.31        0          18:43
  580. 10/20/95   28.31       28.31        28.31        0          17:21
  581. 10/23/95   27.94       27.94        27.94        0          19:24
  582. 10/24/95   27.94       27.94        27.94        0          18:03
  583. 10/26/95   27.73       27.73        27.73        0          17:34
  584. 10/27/95   27.44       27.44        27.44        0          17:19
  585. 10/31/95   27.65       27.65        27.65        0          18:23
  586. 11/01/95   27.65       27.65        27.65        0          17:46
  587. 11/02/95   27.79       27.79        27.79        0          18:06
  588. 11/03/95   27.92       27.92        27.92        0          18:11
  589. 11/06/95   27.92       27.92        27.92        0          17:23
  590. 11/07/95   27.92       27.92        27.92        0          19:02
  591. 11/08/95   27.88       27.88        27.88        0          19:07
  592. 11/09/95   27.99       27.99        27.99        0          18:52
  593. 11/10/95   27.93       27.93        27.93        0          18:52
  594. 11/19/95   27.94       27.94        27.94        0          18:09
  595. 11/21/95   28.04       28.04        28.04        0          18:10
  596. 11/27/95   28.20       28.20        28.20        0          18:15
  597. 11/28/95   28.21       28.21        28.21        0          21:22
  598. 11/29/95   28.33       28.33        28.33        0          18:42
  599. 11/30/95   28.33       28.33        28.33        0          18:05
  600. 12/01/95   28.43       28.43        28.43        0          17:34
  601. 12/04/95   28.88       28.88        28.88        0          18:22
  602. 12/05/95   28.88       28.88        28.88        0          18:04
  603. 12/06/95   29.03       29.03        29.03        0          18:14
  604. 12/07/95   29.03       29.03        29.03        0          19:36
  605. 12/13/95   28.86       28.86        28.86        0          18:22
  606. 12/18/95   28.85       28.85        28.85        0          16:55
  607. 06/28/96   33.97       33.97        33.97        0          18:08:00
  608. 07/01/96   34.06       34.06        34.06        0          18:10:00
  609. 07/02/96   34.03       34.03        34.03        0          18:05:00
  610. 07/03/96   34.09       34.09        34.09        0          18:06:00
  611. 07/05/96   33.96       33.96        33.96        0          18:06:00
  612. 07/08/96   33.71       33.71        33.71        0          18:10:00
  613. 07/09/96   33.80       33.80        33.80        0          18:07:00
  614. 07/10/96   33.79       33.79        33.79        0          18:18:00
  615. 07/11/96   33.64       33.64        33.64        0          18:27:00
  616. 07/12/96   33.33       33.33        33.33        0          20:35:00
  617. 07/15/96   33.10       33.10        33.10        0          18:10:00
  618. 07/16/96   32.67       32.67        32.67        0          22:46:00
  619. 07/17/96   32.80       32.80        32.80        0          18:04:00
  620. 07/18/96   33.02       33.02        33.02        0          18:49:00
  621. 07/19/96   33.21       33.21        33.21        0          18:06:00
  622. 07/22/96   32.90       32.90        32.90        0          18:05:00
  623. 07/23/96   32.75       32.75        32.75        0          21:19:00
  624. 07/24/96   32.23       32.23        32.23        0          18:05:00
  625. 07/25/96   32.48       32.48        32.48        0          18:07:00
  626. 07/28/96   32.54       32.54        32.54        0          8:29:00
  627. 07/29/96   32.54       32.54        32.54        0          17:56:00
  628. 07/30/96   32.61       32.61        32.61        0          18:04:00
  629. 07/31/96   32.80       32.80        32.80        0          18:33:00
  630. 08/01/96   33.00       33.00        33.00        0          18:06:00
  631. 08/02/96   33.48       33.48        33.48        0          18:14:00
  632. 08/05/96   33.48       33.48        33.48        0          18:11:00
  633. 08/06/96   33.41       33.41        33.41        0          18:05:00
  634. 08/07/96   33.41       33.41        33.41        0          17:44:00
  635. 08/08/96   33.70       33.70        33.70        0          18:05:00
  636. 08/09/96   33.70       33.70        33.70        0          18:09:00
  637. 08/12/96   33.69       33.69        33.69        0          18:14:00
  638. 08/13/96   33.66       33.66        33.66        0          18:09:00
  639. 08/14/96   33.55       33.55        33.55        0          18:16:00
  640. 08/15/96   33.57       33.57        33.57        0          18:27:00
  641. 08/16/96   33.64       33.64        33.64        0          18:06:00
  642. 08/19/96   33.67       33.67        33.67        0          18:05:00
  643. 08/20/96   33.69       33.69        33.69        0          18:07:00
  644. 08/23/96   33.73       33.73        33.73        0          18:05:00
  645. 08/26/96   33.93       33.93        33.93        0          17:07:00
  646. 08/27/96   34.09       34.09        34.09        0          17:10:00
  647. 08/28/96   34.09       34.09        34.09        0          9:32:00
  648. 08/29/96   34.11       34.11        34.11        0          18:30:00
  649. 08/30/96   33.91       33.91        33.91        0          19:26:00
  650. 09/03/96   33.69       33.69        33.69        0          18:09:00
  651. 09/04/96   33.85       33.85        33.85        0          18:32:00
  652. 09/05/96   33.76       33.76        33.76        0          17:10:00
  653. 09/06/96   33.79       33.79        33.79        0          18:35:00
  654. 09/09/96   34.02       34.02        34.02        0          17:08:00
  655. 09/10/96   33.93       33.93        33.93        0          17:12:00
  656. 09/11/96   33.94       33.94        33.94        0          18:52:00
  657. 09/12/96   34.08       34.08        34.08        0          18:29:00
  658. 09/13/96   34.31       34.31        34.31        0          18:21:00
  659. 09/16/96   34.41       34.41        34.41        0          18:53:00
  660. 09/17/96   34.39       34.39        34.39        0          17:17:00
  661. 09/18/96   34.39       34.39        34.39        0          18:25:00
  662. 09/19/96   34.51       34.51        34.51        0          18:35:00
  663. 09/20/96   34.51       34.51        34.51        0          9:37:00
  664. 10/03/96   34.51       34.51        34.51        0          18:02:00
  665. 10/07/96   34.96       34.96        34.96        0
  666. 10/08/96   34.91       34.91        34.91        0
  667. 10/09/96   34.86       34.86        34.86        0
  668. 10/10/96   34.78       34.78        34.78        0
  669. 10/11/96   34.85       34.85        34.85        0
  670. 10/14/96   34.96       34.96        34.96        0
  671. 10/15/96   34.94       34.94        34.94        0
  672. 10/16/96   34.97       34.97        34.97        0
  673. 10/17/96   35.13       35.13        35.13        0
  674. 10/18/96   35.27       35.27        35.27        0
  675. 10/21/96   35.38       35.38        35.38        0
  676. 10/22/96   35.30       35.30        35.30        0
  677. 10/23/96   34.95       34.95        34.95        0
  678. 10/24/96   34.92       34.92        34.92        0
  679. 10/25/96   34.85       34.85        34.85        0
  680. 10/28/96   34.71       34.71        34.71        0
  681. 10/29/96   34.59       34.59        34.59        0
  682. 10/30/96   34.58       34.58        34.58        0
  683. 10/31/96   34.60       34.60        34.60        0
  684. 11/01/96   34.72       34.72        34.72        0
  685. 11/04/96   34.76       34.76        34.76        0
  686. 11/05/96   34.81       34.81        34.81        0
  687. 11/06/96   35.04       35.04        35.04        0
  688. 11/07/96   35.08       35.08        35.08        0
  689. 11/08/96   35.24       35.24        35.24        0
  690. 11/11/96   35.40       35.40        35.40        0
  691. 11/12/96   35.36       35.36        35.36        0
  692. 11/13/96   35.44       35.44        35.44        0
  693. 11/14/96   35.51       35.51        35.51        0
  694. 11/15/96   35.60       35.60        35.60        0
  695. 11/18/96   35.66       35.66        35.66        0
  696. 11/19/96   35.67       35.67        35.67        0
  697. 11/20/96   35.81       35.81        35.81        0
  698. 11/21/96   35.77       35.77        35.77        0
  699. 11/22/96   35.83       35.83        35.83        0
  700. 11/25/96   35.80       35.80        35.80        0
  701. 11/26/96   35.87       35.87        35.87        0
  702. 11/27/96   35.78       35.78        35.78        0          10:19pm
  703. 11/28/96   35.78       35.78        35.78        0
  704. 12/02/96   35.72       35.72        35.72        0          6:13pm
  705. 12/03/96   35.70       35.70        35.70        0          6:54pm
  706. 12/04/96   35.55       35.55        35.55        0          6:09pm
  707. 12/05/96   35.69       35.69        35.69        0          7:04pm
  708. 12/06/96   35.17       35.17        35.17        0          8:44pm
  709. 12/09/96   35.41       35.41        35.41        0          8:37pm
  710. 12/10/96   35.68       35.68        35.68        0          7:10pm
  711. 12/11/96   35.39       35.39        35.39        0          7:05pm
  712. 12/12/96   35.30       35.30        35.30        0          10:09pm
  713. 12/13/96   34.98       34.98        34.98        0          6:45pm
  714. 12/17/96   35.07       35.07        35.07        0          6:51pm
  715. 12/18/96   35.27       35.27        35.27        0          6:39pm
  716. 12/19/96   35.39       35.39        35.39        0          5:10pm
  717. 12/24/96   35.47       35.47        35.47        0          8:52pm
  718. 12/26/96   35.57       35.57        35.57        0          7:20pm
  719. 12/27/96   33.50       33.50        33.50        0          6:42pm
  720. 12/30/96   33.57       33.57        33.57        0          7:30pm
  721. 12/31/96   33.69       33.69        33.69        0          8:13pm
  722. 01/02/97   33.41       33.41        33.41        0          7:53pm
  723. 01/03/97   33.53       33.53        33.53        0          5:56pm
  724. 01/06/97   33.69       33.69        33.69        0          7:06pm
  725. 01/07/97   33.70       33.70        33.70        0          22:34
  726. 01/08/97   33.85       33.85        33.85        0          18:42
  727. 01/09/97   34.10       34.10        34.10        0          20:38
  728. 01/10/97   34.06       34.06        34.06        0          19:35
  729. 01/13/97   34.21       34.21        34.21        0          18:08
  730. 01/14/97   34.48       34.48        34.48        0          18:34
  731. 01/15/97   34.68       34.68        34.68        0          18:29
  732. 01/16/97   34.92       34.92        34.92        0          17:36
  733. 01/17/97   34.83       34.83        34.83        0          18:30
  734. 01/20/97   34.78       34.78        34.78        0          18:28
  735. 01/21/97   34.83       34.83        34.83        0          22:06
  736. 01/22/97   35.01       35.01        35.01        0          17:31
  737. 01/23/97   35.01       35.01        35.01        0          17:38
  738. 01/24/97   34.82       34.82        34.82        0          22:25
  739. 01/27/97   34.59        34.59        34.59        0           17:52
  740. 01/28/97   34.59        34.59        34.59        0           0:12
  741. 01/29/97   34.73        34.73        34.73        0           17:36
  742.