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 / NAESX.DAY < prev    next >
Text File  |  1997-01-29  |  69KB  |  1,068 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: NAESX
  6. COMPANY NAME: 
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 02/20/91   0           0            10.310       0
  12. 02/21/91   0           0            10.350       0
  13. 02/25/91   0           0            10.470       0
  14. 02/26/91   0           0            10.380       0
  15. 02/27/91   0           0            10.480       0
  16. 02/28/91   0           0            10.570       0
  17. 03/01/91   0           0            10.650       0
  18. 03/04/91   0           0            10.810       0
  19. 03/05/91   0           0            11.050       0
  20. 03/07/91   0           0            11.110       0
  21. 03/08/91   0           0            11.130       0
  22. 03/12/91   0           0            10.930       0
  23. 03/13/91   0           0            11.000       0
  24. 03/14/91   0           0            11.020       0
  25. 03/15/91   0           0            10.950       0
  26. 03/18/91   0           0            10.950       0
  27. 03/19/91   0           0            10.870       0
  28. 03/20/91   0           0            10.940       0
  29. 03/21/91   0           0            10.960       0
  30. 03/22/91   0           0            10.980       0
  31. 03/25/91   0           0            11.020       0
  32. 03/26/91   0           0            11.160       0
  33. 03/27/91   0           0            11.230       0
  34. 03/28/91   0           0            11.300       0
  35. 04/02/91   0           0            11.400       0
  36. 04/03/91   0           0            11.460       0
  37. 04/05/91   0           0            11.480       0
  38. 04/08/91   0           0            11.500       0
  39. 04/09/91   0           0            11.460       0
  40. 04/10/91   0           0            11.450       0
  41. 04/11/91   0           0            11.560       0
  42. 04/12/91   0           0            11.610       0
  43. 04/15/91   0           0            11.620       0
  44. 04/26/91   0           0            11.470       0
  45. 04/29/91   0           0            11.370       0
  46. 04/30/91   0           0            11.250       0
  47. 05/01/91   0           0            11.360       0
  48. 05/02/91   0           0            11.460       0
  49. 05/03/91   0           0            11.470       0
  50. 05/07/91   0           0            11.470       0
  51. 05/08/91   0           0            11.500       0
  52. 05/09/91   0           0            11.580       0
  53. 05/10/91   0           0            11.490       0
  54. 05/13/91   0           0            11.500       0
  55. 05/16/91   0           0            11.260       0
  56. 05/17/91   0           0            11.250       0
  57. 05/20/91   0           0            11.230       0
  58. 05/21/91   0           0            11.290       0
  59. 05/22/91   0           0            11.330       0
  60. 05/23/91   0           0            11.360       0
  61. 05/24/91   0           0            11.410       0
  62. 05/28/91   0           0            11.490       0
  63. 05/29/91   0           0            11.550       0
  64. 05/30/91   0           0            11.660       0
  65. 05/31/91   0           0            11.740       0
  66. 06/03/91   0           0            11.770       0
  67. 06/04/91   0           0            11.760       0
  68. 06/06/91   0           0            11.760       0
  69. 06/07/91   0           0            11.660       0
  70. 06/11/91   0           0            11.640       0
  71. 06/12/91   0           0            11.500       0
  72. 06/13/91   0           0            11.500       0
  73. 06/14/91   0           0            11.560       0
  74. 06/17/91   0           0            11.540       0
  75. 06/19/91   0           0            11.380       0
  76. 06/24/91   0           0            11.170       0
  77. 06/25/91   0           0            11.100       0
  78. 06/27/91   0           0            11.090       0
  79. 06/28/91   0           0            11.090       0
  80. 07/05/91   0           0            11.090       0
  81. 07/08/91   0           0            11.130       0
  82. 07/10/91   0           0            11.230       0
  83. 07/11/91   0           0            11.260       0
  84. 07/12/91   0           0            11.300       0
  85. 07/15/91   0           0            11.360       0
  86. 07/16/91   0           0            11.380       0
  87. 07/17/91   0           0            11.390       0
  88. 07/18/91   0           0            11.470       0
  89. 07/19/91   0           0            11.490       0
  90. 07/22/91   0           0            11.470       0
  91. 07/23/91   0           0            11.400       0
  92. 07/24/91   0           0            11.330       0
  93. 07/25/91   0           0            11.350       0
  94. 07/26/91   0           0            11.370       0
  95. 07/29/91   0           0            11.370       0
  96. 07/30/91   0           0            11.430       0
  97. 07/31/91   0           0            11.510       0
  98. 08/01/91   0           0            11.530       0
  99. 08/05/91   0           0            11.520       0
  100. 08/06/91   0           0            11.550       0
  101. 08/08/91   0           0            11.570       0
  102. 08/15/91   0           0            11.680       0
  103. 08/16/91   0           0            11.640       0
  104. 08/20/91   0           0            11.430       0
  105. 08/21/91   0           0            11.700       0
  106. 08/26/91   0           0            11.840       0
  107. 08/27/91   0           0            11.850       0
  108. 08/28/91   0           0            11.930       0
  109. 08/29/91   0           0            11.950       0
  110. 08/30/91   0           0            11.980       0
  111. 09/03/91   0           0            11.940       0
  112. 09/04/91   0           0            11.880       0
  113. 09/05/91   0           0            11.880       0
  114. 09/06/91   0           0            11.890       0
  115. 09/09/91   0           0            11.870       0
  116. 09/10/91   0           0            11.750       0
  117. 09/11/91   0           0            11.770       0
  118. 09/12/91   0           0            11.840       0
  119. 09/16/91   0           0            11.800       0
  120. 09/17/91   0           0            11.790       0
  121. 09/18/91   0           0            11.830       0
  122. 09/19/91   0           0            11.900       0
  123. 09/20/91   0           0            11.970       0
  124. 09/23/91   0           0            11.960       0
  125. 09/24/91   0           0            11.990       0
  126. 09/25/91   0           0            11.980       0
  127. 09/26/91   0           0            11.980       0
  128. 09/27/91   0           0            11.950       0
  129. 09/30/91   0           0            11.950       0
  130. 10/01/91   0           0            12.060       0
  131. 10/02/91   0           0            12.030       0
  132. 10/03/91   0           0            11.930       0
  133. 10/04/91   0           0            11.920       0
  134. 10/07/91   0           0            11.850       0
  135. 10/08/91   0           0            11.870       0
  136. 10/09/91   0           0            11.820       0
  137. 10/10/91   0           0            11.830       0
  138. 10/11/91   0           0            11.870       0
  139. 10/14/91   0           0            11.960       0
  140. 10/15/91   0           0            12.110       0
  141. 10/16/91   0           0            12.250       0
  142. 10/17/91   0           0            12.250       0
  143. 10/18/91   0           0            12.280       0
  144. 10/21/91   0           0            12.250       0
  145. 10/22/91   0           0            12.250       0
  146. 10/23/91   0           0            12.240       0
  147. 10/24/91   0           0            12.110       0
  148. 10/25/91   0           0            12.070       0
  149. 10/28/91   0           0            12.120       0
  150. 10/29/91   0           0            12.190       0
  151. 10/30/91   0           0            12.290       0
  152. 10/31/91   0           0            12.360       0
  153. 11/01/91   0           0            12.350       0
  154. 11/04/91   0           0            12.280       0
  155. 11/05/91   0           0            12.290       0
  156. 11/07/91   0           0            12.400       0
  157. 11/08/91   0           0            12.440       0
  158. 11/11/91   0           0            12.450       0
  159. 11/12/91   0           0            12.520       0
  160. 11/13/91   0           0            12.520       0
  161. 11/14/91   0           0            12.530       0
  162. 11/15/91   0           0            12.150       0
  163. 11/18/91   0           0            12.100       0
  164. 11/19/91   0           0            11.850       0
  165. 11/20/91   0           0            11.870       0
  166. 11/29/91   0           0            11.740       0
  167. 12/02/91   0           0            11.770       0
  168. 12/03/91   0           0            11.810       0
  169. 12/04/91   0           0            11.840       0
  170. 12/05/91   0           0            11.800       0
  171. 12/11/91   0           0            11.640       0
  172. 12/12/91   0           0            11.710       0
  173. 12/13/91   0           0            11.810       0
  174. 12/16/91   0           0            11.890       0
  175. 12/17/91   0           0            11.830       0
  176. 12/18/91   0           0            11.330       0
  177. 12/20/91   0           0            11.270       0
  178. 12/23/91   0           0            11.400       0
  179. 12/26/91   0           0            11.700       0
  180. 12/27/91   0           0            11.830       0
  181. 12/30/91   0           0            12.060       0
  182. 01/02/92   0           0            12.190       0
  183. 01/03/92   0           0            12.320       0
  184. 01/06/92   0           0            12.440       0
  185. 01/07/92   0           0            12.520       0
  186. 01/08/92   0           0            12.690       0
  187. 01/09/92   0           0            12.850       0
  188. 01/10/92   0           0            12.780       0
  189. 01/13/92   0           0            12.800       0
  190. 01/14/92   0           0            12.950       0
  191. 01/15/92   0           0            13.100       0
  192. 01/16/92   0           0            13.100       0
  193. 01/17/92   0           0            13.150       0
  194. 01/20/92   0           0            13.130       0
  195. 01/21/92   0           0            12.910       0
  196. 01/22/92   0           0            13.070       0
  197. 01/23/92   0           0            13.130       0
  198. 01/24/92   0           0            13.180       0
  199. 01/27/92   0           0            13.160       0
  200. 01/28/92   0           0            13.160       0
  201. 01/29/92   0           0            13.110       0
  202. 01/30/92   0           0            13.140       0
  203. 01/31/92   0           0            13.160       0
  204. 02/03/92   0           0            13.220       0
  205. 02/04/92   0           0            13.350       0
  206. 02/05/92   0           0            13.450       0
  207. 02/06/92   0           0            13.520       0
  208. 02/07/92   0           0            13.500       0
  209. 02/10/92   0           0            13.550       0
  210. 02/11/92   0           0            13.580       0
  211. 02/12/92   0           0            13.700       0
  212. 02/13/92   0           0            13.660       0
  213. 02/14/92   0           0            13.650       0
  214. 02/18/92   0           0            13.560       0
  215. 02/19/92   0           0            13.450       0
  216. 02/20/92   0           0            13.610       0
  217. 02/21/92   0           0            13.580       0
  218. 02/24/92   0           0            13.490       0
  219. 02/25/92   0           0            13.400       0
  220. 02/26/92   0           0            13.550       0
  221. 02/27/92   0           0            13.610       0
  222. 02/28/92   0           0            13.620       0
  223. 03/02/92   0           0            13.660       0
  224. 03/03/92   0           0            13.670       0
  225. 03/04/92   0           0            13.640       0
  226. 03/05/92   0           0            13.470       0
  227. 03/06/92   0           0            13.370       0
  228. 03/09/92   0           0            13.360       0
  229. 03/10/92   0           0            13.460       0
  230. 03/11/92   0           0            13.340       0
  231. 03/12/92   0           0            13.300       0
  232. 03/13/92   0           0            13.350       0
  233. 03/16/92   0           0            13.310       0
  234. 03/17/92   0           0            13.400       0
  235. 03/18/92   0           0            13.470       0
  236. 03/19/92   0           0            13.490       0
  237. 03/20/92   0           0            13.490       0
  238. 03/23/92   0           0            13.450       0
  239. 03/24/92   0           0            13.390       0
  240. 03/25/92   0           0            13.380       0
  241. 03/26/92   0           0            13.350       0
  242. 03/27/92   0           0            13.170       0
  243. 03/30/92   0           0            13.120       0
  244. 03/31/92   0           0            13.160       0
  245. 04/01/92   0           0            13.110       0
  246. 04/02/92   0           0            13.000       0
  247. 04/06/92   0           0            12.960       0
  248. 04/07/92   0           0            12.740       0
  249. 04/08/92   0           0            12.550       0
  250. 04/09/92   0           0            12.760       0
  251. 04/10/92   0           0            12.830       0
  252. 04/13/92   0           0            12.830       0
  253. 04/14/92   0           0            12.960       0
  254. 04/15/92   0           0            13.000       0
  255. 04/16/92   0           0            12.920       0
  256. 04/22/92   0           0            12.700       0
  257. 09/30/92   12.63       12.63        12.63        0          9:17 PM
  258. 10/01/92   12.63       12.63        12.63        0          5:56 PM
  259. 10/02/92   12.57       12.57        12.57        0          5:58 PM
  260. 10/05/92   12.46       12.46        12.46        0          4:58 PM
  261. 10/06/92   12.36       12.36        12.36        0          6:48 PM
  262. 10/07/92   12.36       12.36        12.36        0          5:27 PM
  263. 10/08/92   12.36       12.36        12.36        0          5:03 PM
  264. 10/09/92   12.39       12.39        12.39        0          8:06 PM
  265. 10/12/92   12.39       12.39        12.39        0          5:06 PM
  266. 10/13/92   12.45       12.45        12.45        0          5:03 PM
  267. 10/14/92   12.50       12.50        12.50        0          5:03 PM
  268. 10/15/92   12.51       12.51        12.51        0          5:04 PM
  269. 10/16/92   12.54       12.54        12.54        0          5:13 PM
  270. 10/18/92   12.59       12.59        12.59        0          5:05 PM
  271. 10/19/92   12.59       12.59        12.59        0          5:09 PM
  272. 10/20/92   12.71       12.71        12.71        0          5:06 PM
  273. 10/21/92   12.77       12.77        12.77        0          5:05 PM
  274. 10/22/92   12.81       12.81        12.81        0          9:36 PM
  275. 10/23/92   12.81       12.81        12.81        0          5:51 PM
  276. 10/26/92   12.85       12.85        12.85        0          5:06 PM
  277. 10/27/92   12.91       12.91        12.91        0          5:06 PM
  278. 10/28/92   12.90       12.90        12.90        0          5:06 PM
  279. 10/29/92   13.01       13.01        13.01        0          6:43 PM
  280. 10/30/92   13.03       13.03        13.03        0          6:08 PM
  281. 11/02/92   13.11       13.11        13.11        0          6:54 PM
  282. 11/03/92   13.11       13.11        13.11        0          5:07 PM
  283. 11/04/92   13.10       13.10        13.10        0          5:05 PM
  284. 11/05/92   13.18       13.18        13.18        0          7:10 PM
  285. 11/06/92   13.18       13.18        13.18        0          5:04 PM
  286. 11/09/92   13.23       13.23        13.23        0          5:04 PM
  287. 11/12/92   13.52       13.52        13.52        0          9:33 PM
  288. 11/13/92   13.52       13.52        13.52        0          5:18 PM
  289. 11/17/92   13.50       13.50        13.50        0          6:35 PM
  290. 11/18/92   13.59       13.59        13.59        0          8:19 PM
  291. 11/19/92   13.59       13.59        13.59        0          5:04 PM
  292. 11/20/92   13.65       13.65        13.65        0          5:04 PM
  293. 11/23/92   13.72       13.72        13.72        0          5:05 PM
  294. 11/24/92   13.78       13.78        13.78        0          6:58 PM
  295. 11/25/92   13.78       13.78        13.78        0          5:53 PM
  296. 11/26/92   13.82       13.82        13.82        0          5:05 PM
  297. 11/27/92   13.85       13.85        13.85        0          5:51 PM
  298. 11/30/92   13.94       13.94        13.94        0          7:46 PM
  299. 12/01/92   13.94       13.94        13.94        0          5:05 PM
  300. 12/02/92   13.99       13.99        13.99        0          7:05 PM
  301. 12/03/92   13.99       13.99        13.99        0          5:05 PM
  302. 12/07/92   14.17       14.17        14.17        0          6:26 PM
  303. 12/08/92   14.17       14.17        14.17        0          5:17 PM
  304. 12/09/92   14.19       14.19        14.19        0          5:05 PM
  305. 12/10/92   14.13       14.13        14.13        0          5:04 PM
  306. 12/11/92   14.03       14.03        14.03        0          5:04 PM
  307. 12/14/92   14.02       14.02        14.02        0          5:19 PM
  308. 12/15/92   13.95       13.95        13.95        0          8:01 PM
  309. 12/16/92   13.88       13.88        13.88        0          6:00 PM
  310. 12/17/92   13.88       13.88        13.88        0          5:04 PM
  311. 12/18/92   13.97       13.97        13.97        0          5:04 PM
  312. 12/21/92   14.01       14.01        14.01        0          7:53 PM
  313. 12/22/92   14.01       14.01        14.01        0          5:04 PM
  314. 12/23/92   14.00       14.00        14.00        0          5:04 PM
  315. 12/24/92   13.76       13.76        13.76        0          7:26 PM
  316. 12/28/92   13.76       13.76        13.76        0          5:04 PM
  317. 12/29/92   13.76       13.76        13.76        0          5:04 PM
  318. 12/30/92   13.93       13.93        13.93        0          8:44 PM
  319. 12/31/92   13.93       13.93        13.93        0          5:09 PM
  320. 01/01/93   14.07       14.07        14.07        0          5:04 PM
  321. 01/04/93   14.07       14.07        14.07        0          5:04 PM
  322. 01/05/93   14.01       14.01        14.01        0          5:04 PM
  323. 01/06/93   14.04       14.04        14.04        0          5:04 PM
  324. 01/07/93   14.09       14.09        14.09        0          5:04 PM
  325. 01/08/93   14.09       14.09        14.09        0          5:05 PM
  326. 01/11/93   14.08       14.08        14.08        0          10:21 PM
  327. 01/12/93   14.08       14.08        14.08        0          5:05 PM
  328. 01/13/93   14.05       14.05        14.05        0          5:05 PM
  329. 01/14/93   14.27       14.27        14.27        0          7:39 PM
  330. 01/15/93   14.36       14.36        14.36        0          7:09 PM
  331. 01/18/93   14.36       14.36        14.36        0          5:04 PM
  332. 01/19/93   14.37       14.37        14.37        0          5:04 PM
  333. 01/20/93   14.41       14.41        14.41        0          5:04 PM
  334. 01/21/93   14.47       14.47        14.47        0          7:17 PM
  335. 01/22/93   14.47       14.47        14.47        0          5:04 PM
  336. 01/25/93   14.54       14.54        14.54        0          5:04 PM
  337. 01/26/93   14.66       14.66        14.66        0          5:04 PM
  338. 01/27/93   14.72       14.72        14.72        0          5:04 PM
  339. 01/28/93   14.59       14.59        14.59        0          5:04 PM
  340. 01/29/93   14.56       14.56        14.56        0          5:04 PM
  341. 02/01/93   14.60       14.60        14.60        0          5:04 PM
  342. 02/02/93   14.67       14.67        14.67        0          5:05 PM
  343. 02/03/93   14.73       14.73        14.73        0          5:04 PM
  344. 02/04/93   14.86       14.86        14.86        0          5:58 PM
  345. 02/05/93   14.91       14.91        14.91        0          5:04 PM
  346. 02/08/93   14.82       14.82        14.82        0          5:34 PM
  347. 02/09/93   14.80       14.80        14.80        0          5:05 PM
  348. 02/10/93   14.70       14.70        14.70        0          5:05 PM
  349. 02/11/93   14.70       14.70        14.70        0          5:05 PM
  350. 02/12/93   14.77       14.77        14.77        0          5:05 PM
  351. 02/15/93   14.71       14.71        14.71        0          5:05 PM
  352. 02/16/93   14.71       14.71        14.71        0          5:05 PM
  353. 02/17/93   14.26       14.26        14.26        0          5:05 PM
  354. 02/18/93   14.09       14.09        14.09        0          5:04 PM
  355. 02/19/93   14.17       14.17        14.17        0          5:05 PM
  356. 02/22/93   14.25       14.25        14.25        0          5:04 PM
  357. 02/23/93   14.12       14.12        14.12        0          5:05 PM
  358. 02/26/93   14.26       14.26        14.26        0          5:04 PM
  359. 03/01/93   14.37       14.37        14.37        0          6:23 PM
  360. 03/02/93   14.37       14.37        14.37        0          5:05 PM
  361. 03/03/93   14.47       14.47        14.47        0          5:04 PM
  362. 03/04/93   14.56       14.56        14.56        0          6:55 PM
  363. 03/05/93   14.56       14.56        14.56        0          5:04 PM
  364. 03/08/93   14.74       14.74        14.74        0          6:13 PM
  365. 03/09/93   14.74       14.74        14.74        0          5:04 PM
  366. 03/10/93   14.79       14.79        14.79        0          5:04 PM
  367. 03/11/93   14.85       14.85        14.85        0          5:04 PM
  368. 03/12/93   14.88       14.88        14.88        0          5:04 PM
  369. 03/15/93   14.82       14.82        14.82        0          5:04 PM
  370. 03/16/93   14.87       14.87        14.87        0          5:04 PM
  371. 03/17/93   14.88       14.88        14.88        0          5:03 PM
  372. 03/19/93   14.79       14.79        14.79        0          5:03 PM
  373. 03/22/93   14.60       14.60        14.60        0          7:32 PM
  374. 03/26/93   14.61       14.61        14.61        0          11:37 PM
  375. 03/31/93   14.69       14.69        14.69        0          5:18 PM
  376. 04/01/93   14.77       14.77        14.77        0          5:03 PM
  377. 04/02/93   14.75       14.75        14.75        0          5:03 PM
  378. 04/05/93   14.51       14.51        14.51        0          5:03 PM
  379. 04/06/93   14.46       14.46        14.46        0          6:24 PM
  380. 04/16/93   14.46       14.46        14.46        0          11:41 PM
  381. 04/19/93   14.46       14.46        14.46        0          5:20 PM
  382. 04/20/93   14.38       14.38        14.38        0          6:01 PM
  383. 04/21/93   14.33       14.33        14.33        0          5:02 PM
  384. 04/22/93   14.41       14.41        14.41        0          7:22 PM
  385. 04/23/93   14.41       14.41        14.41        0          5:03 PM
  386. 04/26/93   14.34       14.34        14.34        0          5:03 PM
  387. 04/27/93   14.16       14.16        14.16        0          5:03 PM
  388. 04/28/93   14.15       14.15        14.15        0          5:03 PM
  389. 04/29/93   14.21       14.21        14.21        0          5:03 PM
  390. 04/30/93   14.26       14.26        14.26        0          5:03 PM
  391. 05/03/93   14.35       14.35        14.35        0          5:03 PM
  392. 05/04/93   14.43       14.43        14.43        0          5:03 PM
  393. 05/05/93   14.57       14.57        14.57        0          5:03 PM
  394. 05/06/93   14.67       14.67        14.67        0          5:03 PM
  395. 05/07/93   14.68       14.68        14.68        0          5:03 PM
  396. 05/10/93   14.71       14.71        14.71        0          7:18 PM
  397. 05/11/93   14.71       14.71        14.71        0          5:03 PM
  398. 05/12/93   14.74       14.74        14.74        0          5:03 PM
  399. 05/13/93   14.75       14.75        14.75        0          5:03 PM
  400. 05/14/93   14.67       14.67        14.67        0          5:03 PM
  401. 05/18/93   14.68       14.68        14.68        0          5:03 PM
  402. 05/19/93   14.71       14.71        14.71        0          5:02 PM
  403. 05/20/93   14.80       14.80        14.80        0          5:02 PM
  404. 05/21/93   14.87       14.87        14.87        0          5:02 PM
  405. 05/24/93   14.84       14.84        14.84        0          5:02 PM
  406. 05/25/93   14.84       14.84        14.84        0          5:04 PM
  407. 05/26/93   14.87       14.87        14.87        0          5:02 PM
  408. 05/27/93   15.00       15.00        15.00        0          5:02 PM
  409. 05/28/93   15.03       15.03        15.03        0          5:02 PM
  410. 05/31/93   14.96       14.96        14.96        0          5:03 PM
  411. 06/01/93   14.96       14.96        14.96        0          5:03 PM
  412. 06/02/93   15.05       15.05        15.05        0          5:02 PM
  413. 06/03/93   15.09       15.09        15.09        0          5:02 PM
  414. 06/04/93   15.11       15.11        15.11        0          5:02 PM
  415. 06/07/93   15.06       15.06        15.06        0          5:02 PM
  416. 06/08/93   14.98       14.98        14.98        0          5:03 PM
  417. 06/09/93   14.83       14.83        14.83        0          5:02 PM
  418. 06/10/93   14.80       14.80        14.80        0          7:22 PM
  419. 06/11/93   14.80       14.80        14.80        0          5:04 PM
  420. 06/14/93   14.83       14.83        14.83        0          5:02 PM
  421. 06/15/93   14.86       14.86        14.86        0          5:03 PM
  422. 06/16/93   14.89       14.89        14.89        0          7:12 PM
  423. 06/17/93   14.89       14.89        14.89        0          7:03 PM
  424. 06/18/93   14.82       14.82        14.82        0          7:23 PM
  425. 06/21/93   14.82       14.82        14.82        0          5:02 PM
  426. 06/23/93   14.69       14.69        14.69        0          10:09 PM
  427. 06/24/93   14.69       14.69        14.69        0          5:37 PM
  428. 06/25/93   14.78       14.78        14.78        0          6:33 PM
  429. 06/28/93   14.78       14.78        14.78        0          5:53 PM
  430. 06/29/93   14.90       14.90        14.90        0          5:05 PM
  431. 06/30/93   15.00       15.00        15.00        0          6:55 PM
  432. 07/01/93   15.05       15.05        15.05        0          7:05 PM
  433. 07/02/93   15.05       15.05        15.05        0          6:04 PM
  434. 07/05/93   15.05       15.05        15.05        0          5:52 PM
  435. 07/06/93   15.02       15.02        15.02        0          7:09 PM
  436. 07/07/93   14.98       14.98        14.98        0          6:45 PM
  437. 07/08/93   15.04       15.04        15.04        0          7:11 PM
  438. 07/09/93   15.09       15.09        15.09        0          6:01 PM
  439. 07/12/93   15.15       15.15        15.15        0          7:14 PM
  440. 07/13/93   15.18       15.18        15.18        0          8:26 PM
  441. 07/14/93   15.25       15.25        15.25        0          6:54 PM
  442. 07/15/93   15.23       15.23        15.23        0          6:31 PM
  443. 07/19/93   15.05       15.05        15.05        0          6:02 PM
  444. 07/20/93   15.05       15.05        15.05        0          7:03 PM
  445. 07/21/93   15.04       15.04        15.04        0          7:01 PM
  446. 07/22/93   14.99       14.99        14.99        0          8:15 PM
  447. 07/23/93   15.01       15.01        15.01        0          6:35 PM
  448. 07/26/93   15.01       15.01        15.01        0          5:56 PM
  449. 07/27/93   15.09       15.09        15.09        0          6:55 PM
  450. 07/28/93   15.09       15.09        15.09        0          5:48 PM
  451. 07/29/93   15.11       15.11        15.11        0          5:18 PM
  452. 07/30/93   15.16       15.16        15.16        0          5:18 PM
  453. 08/02/93   15.14       15.14        15.14        0          5:17 PM
  454. 08/03/93   15.21       15.21        15.21        0          5:46 PM
  455. 08/04/93   15.26       15.26        15.26        0          5:17 PM
  456. 08/05/93   15.30       15.30        15.30        0          5:17 PM
  457. 08/06/93   15.29       15.29        15.29        0          5:01 PM
  458. 08/09/93   15.32       15.32        15.32        0          5:17 PM
  459. 08/10/93   15.36       15.36        15.36        0          5:18 PM
  460. 08/11/93   15.38       15.38        15.38        0          5:42 PM
  461. 08/12/93   15.39       15.39        15.39        0          5:17 PM
  462. 08/13/93   15.36       15.36        15.36        0          5:17 PM
  463. 08/16/93   15.37       15.37        15.37        0          5:17 PM
  464. 08/17/93   15.42       15.42        15.42        0          5:18 PM
  465. 08/18/93   15.47       15.47        15.47        0          5:17 PM
  466. 08/19/93   15.55       15.55        15.55        0          5:17 PM
  467. 08/20/93   15.58       15.58        15.58        0          5:17 PM
  468. 08/23/93   15.59       15.59        15.59        0          5:17 PM
  469. 08/24/93   15.59       15.59        15.59        0          5:18 PM
  470. 08/25/93   15.67       15.67        15.67        0          5:17 PM
  471. 08/26/93   15.67       15.67        15.67        0          5:17 PM
  472. 08/27/93   15.65       15.65        15.65        0          5:17 PM
  473. 08/30/93   15.66       15.66        15.66        0          5:17 PM
  474. 08/31/93   15.72       15.72        15.72        0          5:17 PM
  475. 09/01/93   15.78       15.78        15.78        0          5:17 PM
  476. 09/02/93   15.83       15.83        15.83        0          5:18:25 PM
  477. 09/03/93   15.89       15.89        15.89        0          5:17:11 PM
  478. 09/07/93   15.80       15.80        15.80        0          6:37:33 PM
  479. 09/08/93   15.80       15.80        15.80        0          5:17:02 PM
  480. 09/09/93   15.71       15.71        15.71        0          6:55:13 PM
  481. 09/10/93   15.71       15.71        15.71        0          5:16:57 PM
  482. 09/13/93   15.84       15.84        15.84        0          5:16:57 PM
  483. 09/14/93   15.85       15.85        15.85        0          5:17:29 PM
  484. 09/15/93   15.77       15.77        15.77        0          6:31:50 PM
  485. 09/16/93   15.77       15.77        15.77        0          5:17:22 PM
  486. 09/17/93   15.81       15.81        15.81        0          5:16:52 PM
  487. 09/20/93   15.80       15.80        15.80        0          5:16:50 PM
  488. 09/21/93   15.81       15.81        15.81        0          5:16:59 PM
  489. 09/22/93   15.67       15.67        15.67        0          5:16:34 PM
  490. 09/23/93   15.82       15.82        15.82        0          5:16:59 PM
  491. 09/24/93   15.93       15.93        15.93        0          5:16:31 PM
  492. 09/27/93   15.99       15.99        15.99        0          5:16:33 PM
  493. 09/28/93   16.07       16.07        16.07        0          5:17:02 PM
  494. 09/29/93   16.11       16.11        16.11        0          5:16:28 PM
  495. 09/30/93   16.15       16.15        16.15        0          5:16:22 PM
  496. 10/01/93   16.22       16.22        16.22        0          5:16:20 PM
  497. 10/04/93   16.27       16.27        16.27        0          5:16:20 PM
  498. 10/05/93   16.32       16.32        16.32        0          5:16:56 PM
  499. 10/06/93   16.29       16.29        16.29        0          5:16:13 PM
  500. 10/07/93   16.36       16.36        16.36        0          5:16:11 PM
  501. 10/08/93   16.33       16.33        16.33        0          5:16:04 PM
  502. 10/11/93   16.32       16.32        16.32        0          5:24:04 PM
  503. 10/12/93   16.36       16.36        16.36        0          5:16:44 PM
  504. 10/13/93   16.54       16.54        16.54        0          6:18:46 PM
  505. 10/14/93   16.61       16.61        16.61        0          6:06:25 PM
  506. 10/15/93   16.61       16.61        16.61        0          5:15:58 PM
  507. 10/18/93   16.66       16.66        16.66        0          7:03:32 PM
  508. 10/19/93   16.66       16.66        16.66        0          5:17:04 PM
  509. 10/20/93   16.45       16.45        16.45        0          5:15:55 PM
  510. 10/21/93   16.40       16.40        16.40        0          5:15:55 PM
  511. 10/22/93   16.42       16.42        16.42        0          5:19:24 PM
  512. 10/25/93   16.46       16.46        16.46        0          5:19:25 PM
  513. 10/26/93   16.46       16.46        16.46        0          5:20:05 PM
  514. 10/28/93   16.49       16.49        16.49        0          5:19:24 PM
  515. 11/01/93   16.65       16.65        16.65        0          5:19:51 PM
  516. 11/02/93   16.71       16.71        16.71        0          5:20:25 PM
  517. 11/03/93   16.72       16.72        16.72        0          5:19:50 PM
  518. 11/04/93   16.57       16.57        16.57        0          5:20:30 PM
  519. 11/05/93   16.34       16.34        16.34        0          5:22:46 PM
  520. 11/08/93   16.30       16.30        16.30        0          5:19:47 PM
  521. 11/09/93   16.47       16.47        16.47        0          6:32:04 PM
  522. 11/10/93   16.47       16.47        16.47        0          5:20:39 PM
  523. 11/12/93   16.61       16.61        16.61        0          6:13:17 PM
  524. 11/15/93   16.63       16.63        16.63        0          5:34:39 PM
  525. 11/16/93   16.54       16.54        16.54        0          5:35:10 PM
  526. 11/17/93   16.48       16.48        16.48        0          5:35:09 PM
  527. 11/18/93   16.39       16.39        16.39        0          5:34:52 PM
  528. 11/19/93   16.29       16.29        16.29        0          5:34:57 PM
  529. 11/22/93   16.23       16.23        16.23        0          5:34:46 PM
  530. 11/23/93   15.99       15.99        15.99        0          5:34:33 PM
  531. 11/24/93   16.06       16.06        16.06        0          5:33:41 PM
  532. 11/25/93   16.15       16.15        16.15        0          5:36:09 PM
  533. 11/26/93   16.18       16.18        16.18        0          5:34:28 PM
  534. 11/29/93   16.18       16.18        16.18        0          5:34:18 PM
  535. 11/30/93   16.18       16.18        16.18        0          5:34:47 PM
  536. 12/01/93   16.17       16.17        16.17        0          5:34:29 PM
  537. 12/02/93   16.31       16.31        16.31        0          5:34:34 PM
  538. 12/03/93   16.34       16.34        16.34        0          5:34:07 PM
  539. 12/06/93   16.39       16.39        16.39        0          5:35:21 PM
  540. 12/07/93   16.40       16.40        16.40        0          5:35:16 PM
  541. 12/08/93   16.41       16.41        16.41        0          5:35:10 PM
  542. 12/09/93   16.42       16.42        16.42        0          5:35:53 PM
  543. 12/10/93   16.36       16.36        16.36        0          5:35:01 PM
  544. 12/13/93   16.32       16.32        16.32        0          5:35:08 PM
  545. 12/14/93   16.30       16.30        16.30        0          5:35:14 PM
  546. 12/15/93   16.18       16.18        16.18        0          5:35:00 PM
  547. 12/16/93   16.19       16.19        16.19        0          7:02:54 PM
  548. 12/20/93   16.28       16.28        16.28        0          10:39:44 PM
  549. 12/21/93   15.19       15.19        15.19        0          10:27:06 PM
  550. 12/22/93   15.19       15.19        15.19        0          11:39:32 PM
  551. 12/27/93   15.27       15.27        15.27        0          6:02:32 PM
  552. 12/28/93   15.40       15.40        15.40        0          9:06:35 PM
  553. 12/29/93   15.53       15.53        15.53        0          7:13:52 PM
  554. 12/31/93   15.67       15.67        15.67        0          8:22:51 PM
  555. 01/03/94   15.58       15.58        15.58        0          7:59:49 PM
  556. 01/04/94   15.58       15.58        15.58        0          6:08:15 PM
  557. 01/05/94   15.62       15.62        15.62        0          6:10:37 PM
  558. 01/06/94   15.68       15.68        15.68        0          7:38:20 PM
  559. 01/07/94   15.68       15.68        15.68        0          5:48:15 PM
  560. 01/10/94   15.73       15.73        15.73        0          5:47:59 PM
  561. 01/11/94   15.78       15.78        15.78        0          5:47:41 PM
  562. 01/12/94   15.78       15.78        15.78        0          5:47:45 PM
  563. 01/13/94   15.81       15.81        15.81        0          5:47:45 PM
  564. 01/14/94   15.84       15.84        15.84        0          6:18:04 PM
  565. 01/17/94   15.91       15.91        15.91        0          5:47:34 PM
  566. 01/18/94   15.94       15.94        15.94        0          5:48:00 PM
  567. 01/19/94   15.97       15.97        15.97        0          5:48:04 PM
  568. 01/20/94   15.98       15.98        15.98        0          5:47:25 PM
  569. 01/21/94   16.02       16.02        16.02        0          5:47:03 PM
  570. 01/24/94   16.05       16.05        16.05        0          5:47:20 PM
  571. 01/25/94   16.01       16.01        16.01        0          5:47:23 PM
  572. 01/26/94   15.96       15.96        15.96        0          5:45:53 PM
  573. 01/27/94   16.00       16.00        16.00        0          5:48:27 PM
  574. 01/28/94   16.06       16.06        16.06        0          5:45:31 PM
  575. 01/31/94   16.15       16.15        16.15        0          5:45:51 PM
  576. 02/01/94   16.24       16.24        16.24        0          5:46:10 PM
  577. 02/02/94   16.22       16.22        16.22        0          5:45:39 PM
  578. 02/03/94   16.32       16.32        16.32        0          5:45:34 PM
  579. 02/04/94   16.32       16.32        16.32        0          5:45:17 PM
  580. 02/07/94   15.99       15.99        15.99        0          5:45:19 PM
  581. 02/08/94   15.98       15.98        15.98        0          5:45:51 PM
  582. 02/09/94   16.08       16.08        16.08        0          5:45:14 PM
  583. 02/10/94   16.20       16.20        16.20        0          5:45:09 PM
  584. 02/11/94   16.14       16.14        16.14        0          5:46:59 PM
  585. 02/14/94   16.07       16.07        16.07        0          5:47:31 PM
  586. 02/15/94   16.09       16.09        16.09        0          5:47:34 PM
  587. 02/16/94   16.18       16.18        16.18        0          5:48:15 PM
  588. 02/17/94   16.24       16.24        16.24        0          5:47:44 PM
  589. 02/18/94   16.20       16.20        16.20        0          5:47:28 PM
  590. 02/21/94   16.15       16.15        16.15        0          5:47:49 PM
  591. 02/22/94   16.15       16.15        16.15        0          5:47:45 PM
  592. 02/23/94   16.21       16.21        16.21        0          5:47:24 PM
  593. 02/24/94   16.21       16.21        16.21        0          5:48:04 PM
  594. 02/25/94   16.06       16.06        16.06        0          5:47:38 PM
  595. 02/28/94   16.09       16.09        16.09        0          5:47:41 PM
  596. 03/01/94   16.18       16.18        16.18        0          5:48:23 PM
  597. 03/02/94   16.11       16.11        16.11        0          5:48:10 PM
  598. 03/03/94   16.06       16.06        16.06        0          5:48:01 PM
  599. 03/04/94   16.10       16.10        16.10        0          5:48:00 PM
  600. 03/07/94   16.18       16.18        16.18        0          5:48:03 PM
  601. 03/08/94   16.31       16.31        16.31        0          5:47:48 PM
  602. 03/09/94   16.30       16.30        16.30        0          5:48:31 PM
  603. 03/10/94   16.30       16.30        16.30        0          5:47:56 PM
  604. 03/11/94   16.24       16.24        16.24        0          6:13:33 PM
  605. 03/14/94   16.24       16.24        16.24        0          5:48:08 PM
  606. 03/15/94   16.28       16.28        16.28        0          5:47:54 PM
  607. 03/16/94   16.31       16.31        16.31        0          5:47:58 PM
  608. 03/17/94   16.44       16.44        16.44        0          5:48:06 PM
  609. 03/18/94   16.50       16.50        16.50        0          5:48:30 PM
  610. 03/21/94   16.55       16.55        16.55        0          5:47:54 PM
  611. 03/22/94   16.47       16.47        16.47        0          5:48:05 PM
  612. 03/23/94   16.50       16.50        16.50        0          5:48:03 PM
  613. 03/24/94   16.52       16.52        16.52        0          5:48:04 PM
  614. 03/25/94   16.36       16.36        16.36        0          5:48:00 PM
  615. 03/28/94   16.32       16.32        16.32        0          5:51:25 PM
  616. 03/29/94   16.08       16.08        16.08        0          5:51:30 PM
  617. 03/30/94   15.77       15.77        15.77        0          5:51:49 PM
  618. 03/31/94   15.48       15.48        15.48        0          5:51:36 PM
  619. 04/01/94   15.36       15.36        15.36        0          5:51:17 PM
  620. 04/04/94   15.36       15.36        15.36        0          5:48:27 PM
  621. 04/05/94   15.11       15.11        15.11        0          5:48:50 PM
  622. 04/06/94   15.51       15.51        15.51        0          5:48:40 PM
  623. 04/07/94   15.55       15.55        15.55        0          5:48:29 PM
  624. 04/08/94   15.57       15.57        15.57        0          7:04:03 PM
  625. 04/11/94   15.57       15.57        15.57        0          5:48:40 PM
  626. 04/12/94   15.59       15.59        15.59        0          5:49:08 PM
  627. 04/13/94   15.46       15.46        15.46        0          5:48:40 PM
  628. 04/14/94   15.28       15.28        15.28        0          5:48:31 PM
  629. 04/15/94   15.29       15.29        15.29        0          5:48:48 PM
  630. 04/18/94   15.20       15.20        15.20        0          6:47:05 PM
  631. 04/19/94   15.20       15.20        15.20        0          5:48:53 PM
  632. 04/20/94   15.05       15.05        15.05        0          5:48:56 PM
  633. 04/21/94   14.84       14.84        14.84        0          5:48:31 PM
  634. 04/22/94   15.02       15.02        15.02        0          5:49:12 PM
  635. 04/25/94   15.11       15.11        15.11        0          5:49:58 PM
  636. 04/26/94   15.29       15.29        15.29        0          5:49:54 PM
  637. 04/27/94   15.38       15.38        15.38        0          5:51:05 PM
  638. 04/28/94   15.38       15.38        15.38        0          5:50:06 PM
  639. 04/29/94   15.40       15.40        15.40        0          5:49:37 PM
  640. 05/02/94   15.47       15.47        15.47        0          5:49:02 PM
  641. 05/03/94   15.58       15.58        15.58        0          5:49:14 PM
  642. 05/04/94   15.61       15.61        15.61        0          5:49:38 PM
  643. 05/05/94   15.62       15.62        15.62        0          5:48:58 PM
  644. 05/06/94   15.60       15.60        15.60        0          5:48:51 PM
  645. 05/09/94   15.46       15.46        15.46        0          5:49:34 PM
  646. 05/11/94   15.12       15.12        15.12        0          5:50:10 PM
  647. 05/12/94   15.15       15.15        15.15        0          5:50:26 PM
  648. 05/13/94   15.10       15.10        15.10        0          5:50:13 PM
  649. 05/17/94   14.99       14.99        14.99        0          5:50:09 PM
  650. 05/18/94   15.16       15.16        15.16        0          5:50:08 PM
  651. 05/19/94   15.28       15.28        15.28        0          5:49:54 PM
  652. 05/20/94   15.27       15.27        15.27        0          5:50:04 PM
  653. 05/23/94   15.25       15.25        15.25        0          5:50:09 PM
  654. 05/24/94   15.29       15.29        15.29        0          5:50:33 PM
  655. 05/25/94   15.29       15.29        15.29        0          5:50:04 PM
  656. 05/26/94   15.32       15.32        15.32        0          5:50:24 PM
  657. 05/27/94   15.35       15.35        15.35        0          5:50:32 PM
  658. 05/30/94   15.35       15.35        15.35        0          5:51:46 PM
  659. 05/31/94   15.34       15.34        15.34        0          5:50:40 PM
  660. 06/01/94   15.39       15.39        15.39        0          5:50:50 PM
  661. 06/02/94   15.49       15.49        15.49        0          5:50:29 PM
  662. 06/03/94   15.52       15.52        15.52        0          5:50:46 PM
  663. 06/06/94   15.55       15.55        15.55        0          5:50:49 PM
  664. 06/07/94   15.50       15.50        15.50        0          5:51:38 PM
  665. 06/08/94   15.39       15.39        15.39        0          5:51:03 PM
  666. 06/09/94   15.36       15.36        15.36        0          5:51:05 PM
  667. 06/10/94   15.43       15.43        15.43        0          5:51:05 PM
  668. 06/14/94   15.48       15.48        15.48        0          5:51:19 PM
  669. 06/15/94   15.48       15.48        15.48        0          5:47:48 PM
  670. 06/16/94   15.52       15.52        15.52        0          5:47:40 PM
  671. 06/17/94   15.43       15.43        15.43        0          5:47:56 PM
  672. 06/20/94   15.25       15.25        15.25        0          5:47:47 PM
  673. 06/21/94   15.07       15.07        15.07        0          5:47:41 PM
  674. 06/22/94   15.14       15.14        15.14        0          5:47:45 PM
  675. 06/24/94   14.78       14.78        14.78        0          5:47:57 PM
  676. 06/27/94   14.83       14.83        14.83        0          5:47:55 PM
  677. 06/28/94   14.79       14.79        14.79        0          5:48:32 PM
  678. 06/29/94   14.85       14.85        14.85        0          5:48:00 PM
  679. 06/30/94   14.84       14.84        14.84        0          5:48:07 PM
  680. 07/01/94   14.91       14.91        14.91        0          5:48:20 PM
  681. 07/05/94   14.92       14.92        14.92        0          5:48:56 PM
  682. 07/06/94   14.91       14.91        14.91        0          5:48:14 PM
  683. 07/07/94   14.95       14.95        14.95        0          5:48:28 PM
  684. 07/08/94   14.95       14.95        14.95        0          5:48:39 PM
  685. 07/11/94   14.94       14.94        14.94        0          5:48:33 PM
  686. 07/12/94   14.97       14.97        14.97        0          5:48:43 PM
  687. 07/13/94   15.06       15.06        15.06        0          5:48:43 PM
  688. 07/14/94   15.17       15.17        15.17        0          5:48:40 PM
  689. 07/15/94   15.17       15.17        15.17        0          5:48:21 PM
  690. 07/18/94   15.18       15.18        15.18        0          5:26:55 PM
  691. 07/19/94   15.19       15.19        15.19        0          5:49:31 PM
  692. 07/20/94   15.08       15.08        15.08        0          5:48:46 PM
  693. 07/21/94   15.09       15.09        15.09        0          5:48:52 PM
  694. 07/22/94   15.07       15.07        15.07        0          5:48:57 PM
  695. 07/25/94   15.07       15.07        15.07        0          5:49:01 PM
  696. 07/26/94   15.05       15.05        15.05        0          5:48:45 PM
  697. 07/27/94   14.98       14.98        14.98        0          5:48:59 PM
  698. 07/28/94   14.97       14.97        14.97        0          5:48:58 PM
  699. 07/29/94   15.10       15.10        15.10        0          5:49:06 PM
  700. 08/01/94   15.17       15.17        15.17        0          5:48:52 PM
  701. 08/02/94   15.21       15.21        15.21        0          5:50:38 PM
  702. 08/03/94   15.23       15.23        15.23        0          5:50:43 PM
  703. 08/04/94   15.18       15.18        15.18        0          5:50:34 PM
  704. 08/05/94   15.14       15.14        15.14        0          5:50:46 PM
  705. 08/08/94   15.17       15.17        15.17        0          5:50:40 PM
  706. 08/09/94   15.19       15.19        15.19        0          5:51:16 PM
  707. 08/11/94   15.28       15.28        15.28        0          5:50:43 PM
  708. 08/12/94   15.33       15.33        15.33        0          5:50:58 PM
  709. 08/15/94   15.36       15.36        15.36        0          5:51:09 PM
  710. 08/16/94   15.40       15.40        15.40        0          5:51:04 PM
  711. 08/17/94   15.47       15.47        15.47        0          5:52:33 PM
  712. 08/18/94   15.47       15.47        15.47        0          5:51:39 PM
  713. 08/19/94   15.49       15.49        15.49        0          5:51:51 PM
  714. 08/22/94   15.48       15.48        15.48        0          5:51:31 PM
  715. 08/23/94   15.59       15.59        15.59        0          5:29:31 PM
  716. 08/24/94   15.67       15.67        15.67        0          5:51:44 PM
  717. 08/25/94   15.69       15.69        15.69        0          5:51:35 PM
  718. 08/29/94   15.82       15.82        15.82        0          7:02:49 PM
  719. 08/30/94   15.89       15.89        15.89        0          7:35:51 PM
  720. 08/31/94   15.93       15.93        15.93        0          5:52:13 PM
  721. 09/01/94   15.88       15.88        15.88        0          5:51:51 PM
  722. 09/02/94   15.89       15.89        15.89        0          5:52:00 PM
  723. 09/05/94   15.89       15.89        15.89        0          5:52:55 PM
  724. 09/07/94   15.93       15.93        15.93        0          5:23:01 PM
  725. 09/09/94   15.92       15.92        15.92        0          5:52:00 PM
  726. 09/12/94   15.89       15.89        15.89        0          5:51:55 PM
  727. 09/13/94   15.94       15.94        15.94        0          5:53:06 PM
  728. 09/14/94   15.99       15.99        15.99        0          5:51:56 PM
  729. 09/15/94   16.13       16.13        16.13        0          5:52:20 PM
  730. 09/16/94   16.10       16.10        16.10        0          5:52:47 PM
  731. 09/19/94   16.09       16.09        16.09        0          5:52:48 PM
  732. 09/20/94   15.94       15.94        15.94        0          5:52:25 PM
  733. 09/21/94   15.82       15.82        15.82        0          5:52:06 PM
  734. 09/22/94   15.82       15.82        15.82        0          5:28:23 PM
  735. 09/23/94   15.76       15.76        15.76        0          5:28:10 PM
  736. 09/26/94   15.71       15.71        15.71        0          6:04:10 PM
  737. 09/27/94   15.73       15.73        15.73        0          5:28:56 PM
  738. 09/28/94   15.81       15.81        15.81        0          5:28:31 PM
  739. 09/29/94   15.79       15.79        15.79        0          5:28:14 PM
  740. 09/30/94   15.88       15.88        15.88        0          5:28:37 PM
  741. 10/03/94   15.83       15.83        15.83        0          5:28:28 PM
  742. 10/04/94   15.63       15.63        15.63        0          5:28:53 PM
  743. 10/05/94   15.50       15.50        15.50        0          5:28:20 PM
  744. 10/06/94   15.51       15.51        15.51        0          5:28:47 PM
  745. 10/07/94   15.58       15.58        15.58        0          5:28:28 PM
  746. 10/10/94   15.69       15.69        15.69        0          5:28:33 PM
  747. 10/11/94   15.80       15.80        15.80        0          5:29:24 PM
  748. 10/12/94   15.83       15.83        15.83        0          5:28:52 PM
  749. 10/13/94   15.85       15.85        15.85        0          5:28:40 PM
  750. 10/14/94   15.82       15.82        15.82        0          5:28:33 PM
  751. 10/17/94   15.82       15.82        15.82        0          5:29:05 PM
  752. 10/18/94   15.77       15.77        15.77        0          5:28:56 PM
  753. 10/19/94   15.82       15.82        15.82        0          5:28:49 PM
  754. 10/20/94   15.75       15.75        15.75        0          5:29:07 PM
  755. 10/21/94   15.71       15.71        15.71        0          5:29:00 PM
  756. 10/24/94   15.63       15.63        15.63        0          5:28:50 PM
  757. 10/25/94   15.56       15.56        15.56        0          5:29:49 PM
  758. 10/26/94   15.57       15.57        15.57        0          5:29:13 PM
  759. 10/27/94   15.65       15.65        15.65        0          5:28:46 PM
  760. 10/28/94   15.81       15.81        15.81        0          4:31:20 PM
  761. 10/31/94   15.82       15.82        15.82        0          4:31:21 PM
  762. 11/02/94   15.74       15.74        15.74        0          6:00:00 PM
  763. 11/07/94   15.63       15.63        15.63        0          10:56:12 PM
  764. 11/08/94   15.67       15.67        15.67        0          5:30:33 PM
  765. 11/09/94   15.64       15.64        15.64        0          5:30:04 PM
  766. 11/10/94   15.58       15.58        15.58        0          5:30:04 PM
  767. 11/11/94   15.48       15.48        15.48        0          5:28:31 PM
  768. 11/14/94   15.54       15.54        15.54        0          5:28:12 PM
  769. 11/15/94   15.56       15.56        15.56        0          6:05:57 PM
  770. 11/16/94   15.57       15.57        15.57        0          5:28:23 PM
  771. 11/17/94   15.50       15.50        15.50        0          5:28:17 PM
  772. 11/18/94   15.45       15.45        15.45        0          6:05:00 PM
  773. 11/21/94   15.36       15.36        15.36        0          6:01:11 PM
  774. 11/22/94   15.09       15.09        15.09        0          5:28:25 PM
  775. 11/23/94   14.97       14.97        14.97        0          5:29:16 PM
  776. 11/25/94   15.06       15.06        15.06        0          5:28:43 PM
  777. 11/28/94   15.10       15.10        15.10        0          5:28:48 PM
  778. 11/29/94   15.15       15.15        15.15        0          5:29:59 PM
  779. 11/30/94   15.20       15.20        15.20        0          5:29:11 PM
  780. 12/01/94   15.08       15.08        15.08        0          5:29:24 PM
  781. 12/02/94   15.12       15.12        15.12        0          5:29:05 PM
  782. 12/05/94   15.13       15.13        15.13        0          5:29:25 PM
  783. 12/06/94   15.07       15.07        15.07        0          5:29:13 PM
  784. 12/07/94   14.98       14.98        14.98        0          5:29:17 PM
  785. 12/08/94   14.72       14.72        14.72        0          5:29:09 PM
  786. 12/09/94   14.65       14.65        14.65        0          6:15:18 PM
  787. 12/13/94   14.69       14.69        14.69        0          7:04:05 PM
  788. 12/14/94   14.80       14.80        14.80        0          5:29:21 PM
  789. 12/15/94   14.98       14.98        14.98        0          5:28:56 PM
  790. 12/20/94   15.01       15.01        15.01        0          7:40:55 PM
  791. 12/21/94   15.16       15.16        15.16        0          5:29:02 PM
  792. 12/22/94   15.21       15.21        15.21        0          5:28:56 PM
  793. 12/27/94   15.36       15.36        15.36        0          7:39:21 PM
  794. 12/28/94   14.73       14.73        14.73        0          5:30:46 PM
  795. 12/29/94   14.82       14.82        14.82        0          6:00:52 PM
  796. 12/30/94   14.99       14.99        14.99        0          5:31:07 PM
  797. 01/02/95   14.99       14.99        14.99        0          6:18:05 PM
  798. 01/03/95   14.86       14.86        14.86        0          5:30:35 PM
  799. 01/05/95   14.87       14.87        14.87        0          7:39:24 PM
  800. 01/06/95   14.90       14.90        14.90        0          5:28:37 PM
  801. 01/09/95   14.92       14.92        14.92        0          5:30:20 PM
  802. 01/10/95   14.94       14.94        14.94        0          6:04:47 PM
  803. 01/11/95   14.88       14.88        14.88        0          6:27:33 PM
  804. 01/12/95   14.88       14.88        14.88        0          5:29:57 PM
  805. 01/13/95   14.96       14.96        14.96        0          5:17:49 PM
  806. 01/16/95   15.08       15.08        15.08        0          5:29:55 PM
  807. 01/17/95   15.15       15.15        15.15        0          5:30:11 PM
  808. 01/18/95   15.12       15.12        15.12        0          5:30:20 PM
  809. 01/19/95   15.05       15.05        15.05        0          5:30:14 PM
  810. 01/20/95   14.96       14.96        14.96        0          5:29:57 PM
  811. 01/23/95   14.89       14.89        14.89        0          5:29:58 PM
  812. 01/24/95   14.94       14.94        14.94        0          5:31:06 PM
  813. 01/25/95   14.94       14.94        14.94        0          5:30:35 PM
  814. 01/26/95   14.91       14.91        14.91        0          5:25:03 PM
  815. 01/27/95   14.92       14.92        14.92        0          5:32:08 PM
  816. 01/30/95   14.81       14.81        14.81        0          5:29:58 PM
  817. 01/31/95   14.84       14.84        14.84        0          5:30:59 PM
  818. 02/01/95   14.88       14.88        14.88        0          5:29:58 PM
  819. 02/02/95   14.93       14.93        14.93        0          5:30:43 PM
  820. 02/03/95   15.06       15.06        15.06        0          5:30:44 PM
  821. 02/06/95   15.16       15.16        15.16        0          5:30:45 PM
  822. 02/07/95   15.20       15.20        15.20        0          5:31:53 PM
  823. 02/08/95   15.24       15.24        15.24        0          5:30:57 PM
  824. 02/09/95   15.27       15.27        15.27        0          5:30:43 PM
  825. 02/10/95   15.33       15.33        15.33        0          5:30:39 PM
  826. 02/13/95   15.35       15.35        15.35        0          5:30:37 PM
  827. 02/14/95   15.34       15.34        15.34        0          5:32:06 PM
  828. 02/16/95   15.37       15.37        15.37        0          5:30:38 PM
  829. 02/22/95   15.260      15.260       15.260       0          2/22
  830. 02/23/95   15.330      15.330       15.330       0          5:51
  831. 02/24/95   15.340      15.340       15.340       0          5:52
  832. 02/27/95   15.260      15.260       15.260       0          2/27
  833. 02/28/95   15.380      15.380       15.380       0          2/28
  834. 03/01/95   15.390      15.390       15.390       0          3/01
  835. 03/02/95   15.410      15.410       15.410       0          3/02
  836. 03/03/95   15.460      15.460       15.460       0          3/03
  837. 03/06/95   15.410      15.410       15.410       0          5:49
  838. 03/07/95   15.310      15.310       15.310       0          5:50
  839. 03/09/95   15.350      15.350       15.350       0          5:50
  840. 03/10/95   15.420      15.420       15.420       0          3/10
  841. 03/13/95   15.430      15.430       15.430       0          3/13
  842. 03/14/95   15.500      15.500       15.500       0          3/14
  843. 03/15/95   15.490      15.490       15.490       0          3/15
  844. 03/16/95   15.550      15.550       15.550       0          3/16
  845. 03/17/95   15.500      15.500       15.500       0          17
  846. 03/20/95   15.530      15.530       15.530       0          20
  847. 03/22/95   15.470      15.470       15.470       0          5:55
  848. 03/23/95   15.510      15.510       15.510       0          23
  849. 03/24/95   15.600      15.600       15.600       0          24
  850. 03/27/95   15.680      15.680       15.680       0          27
  851. 03/28/95   15.700      15.700       15.700       0          28
  852. 03/29/95   15.680      15.680       15.680       0          29
  853. 03/30/95   15.700      15.700       15.700       0          30
  854. 04/03/95   15.740      15.740       15.740       0          03
  855. 04/04/95   15.740      15.740       15.740       0          04
  856. 04/05/95   15.760      15.760       15.760       0          05
  857. 04/06/95   15.770      15.770       15.770       0          06
  858. 04/07/95   15.720      15.720       15.720       0          07
  859. 04/10/95   15.790      15.790       15.790       0          10
  860. 04/12/95   15.870      15.870       15.870       0          5:53
  861. 04/13/95   15.920      15.920       15.920       0          13
  862. 04/17/95   15.910      15.910       15.910       0          17
  863. 04/18/95   15.850      15.850       15.850       0          18
  864. 04/20/95   15.760      15.760       15.760       0          5:53
  865. 08/08/95   18.150      18.150       18.150       0          8/08
  866. 08/09/95   18.180      18.180       18.180       0          8/09
  867. 08/10/95   18.190      18.190       18.190       0          8/10
  868. 08/11/95   18.180      18.180       18.180       0          8/11
  869. 08/14/95   18.250      18.250       18.250       0          8/14
  870. 08/15/95   18.270      18.270       18.270       0          8/15
  871. 08/16/95   18.380      18.380       18.380       0          8/16
  872. 08/17/95   18.450      18.450       18.450       0          8/17
  873. 08/18/95   18.500      18.500       18.500       0          8/18
  874. 08/21/95   18.510      18.510       18.510       0          8/21
  875. 08/22/95   18.500      18.500       18.500       0          8/22
  876. 08/23/95   18.520      18.520       18.520       0          8/23
  877. 08/24/95   18.470      18.470       18.470       0          8/24
  878. 08/25/95   18.500      18.500       18.500       0          8/25
  879. 08/28/95   18.430      18.430       18.430       0          8/28
  880. 08/29/95   18.320      18.320       18.320       0          8/29
  881. 08/30/95   18.430      18.430       18.430       0          8/30
  882. 08/31/95   18.560      18.560       18.560       0          8/31
  883. 09/01/95   18.610      18.610       18.610       0          9/01
  884. 09/05/95   18.750      18.750       18.750       0          9/05
  885. 09/06/95   18.880      18.880       18.880       0          9/06
  886. 09/07/95   18.960      18.960       18.960       0          9/07
  887. 09/12/95   19.19       19.19        19.19        0          18:51
  888. 09/13/95   19.21       19.21        19.21        0          18:34
  889. 09/14/95   19.20       19.20        19.20        0          18:17
  890. 09/15/95   19.12       19.12        19.12        0          19:53
  891. 09/18/95   19.06       19.06        19.06        0          20:56
  892. 09/19/95   19.10       19.10        19.10        0          18:26
  893. 09/20/95   19.15       19.15        19.15        0          21:39
  894. 09/21/95   19.08       19.08        19.08        0          19:30
  895. 09/23/95   18.99       18.99        18.99        0          07:38
  896. 09/26/95   18.88       18.88        18.88        0          17:43
  897. 09/28/95   18.63       18.63        18.63        0          17:52
  898. 09/29/95   18.88       18.88        18.88        0          19:07
  899. 10/02/95   18.72       18.72        18.72        0          19:45
  900. 10/04/95   18.35       18.35        18.35        0          19:22
  901. 10/05/95   18.36       18.36        18.36        0          18:05
  902. 10/06/95   18.36       18.36        18.36        0          17:40
  903. 10/11/95   17.97       17.97        17.97        0          17:23
  904. 10/12/95   18.17       18.17        18.17        0          17:22
  905. 10/13/95   18.41       18.41        18.41        0          19:01
  906. 10/16/95   18.41       18.41        18.41        0          17:59
  907. 10/18/95   18.51       18.51        18.51        0          18:39
  908. 10/19/95   18.49       18.49        18.49        0          18:46
  909. 10/20/95   18.49       18.49        18.49        0          17:23
  910. 10/23/95   18.35       18.35        18.35        0          19:09
  911. 10/24/95   18.35       18.35        18.35        0          17:42
  912. 10/26/95   18.15       18.15        18.15        0          17:37
  913. 10/27/95   17.93       17.93        17.93        0          17:21
  914. 10/31/95   18.06       18.06        18.06        0          18:09
  915. 11/01/95   18.06       18.06        18.06        0          17:27
  916. 11/02/95   18.32       18.32        18.32        0          18:10
  917. 11/03/95   18.44       18.44        18.44        0          18:14
  918. 11/06/95   18.44       18.44        18.44        0          17:26
  919. 11/07/95   18.34       18.34        18.34        0          19:05
  920. 11/08/95   18.39       18.39        18.39        0          19:10
  921. 11/09/95   18.49       18.49        18.49        0          18:55
  922. 11/10/95   18.52       18.52        18.52        0          18:55
  923. 11/19/95   18.49       18.49        18.49        0          17:53
  924. 11/21/95   18.35       18.35        18.35        0          18:12
  925. 11/27/95   18.47       18.47        18.47        0          18:17
  926. 11/28/95   18.57       18.57        18.57        0          21:25
  927. 11/29/95   18.67       18.67        18.67        0          18:45
  928. 11/30/95   18.67       18.67        18.67        0          17:48
  929. 12/01/95   18.77       18.77        18.77        0          17:36
  930. 12/04/95   19.03       19.03        19.03        0          18:26
  931. 12/05/95   19.08       19.08        19.08        0          18:12
  932. 12/06/95   19.06       19.06        19.06        0          18:16
  933. 12/07/95   18.95       18.95        18.95        0          19:40
  934. 12/13/95   19.05       19.05        19.05        0          18:25
  935. 12/18/95   18.93       18.93        18.93        0          16:58
  936. 06/28/96   20.58       20.58        20.58        0          18:10:00
  937. 07/01/96   20.68       20.68        20.68        0          18:12:00
  938. 07/02/96   20.64       20.64        20.64        0          18:07:00
  939. 07/03/96   20.53       20.53        20.53        0          18:08:00
  940. 07/05/96   20.23       20.23        20.23        0          18:09:00
  941. 07/08/96   20.06       20.06        20.06        0          18:14:00
  942. 07/09/96   20.05       20.05        20.05        0          21:06:00
  943. 07/10/96   19.84       19.84        19.84        0          18:09:00
  944. 07/11/96   19.36       19.36        19.36        0          18:08:00
  945. 07/12/96   19.31       19.31        19.31        0          20:38:00
  946. 07/15/96   18.78       18.78        18.78        0          20:55:00
  947. 07/16/96   18.50       18.50        18.50        0          22:26:00
  948. 07/17/96   18.98       18.98        18.98        0          18:07:00
  949. 07/18/96   19.27       19.27        19.27        0          18:07:00
  950. 07/19/96   19.18       19.18        19.18        0          18:14:00
  951. 07/22/96   18.95       18.95        18.95        0          18:08:00
  952. 07/23/96   18.62       18.62        18.62        0          18:08:00
  953. 07/24/96   18.37       18.37        18.37        0          18:08:00
  954. 07/25/96   18.58       18.58        18.58        0          18:09:00
  955. 07/26/96   18.74       18.74        18.74        0          18:12:00
  956. 07/29/96   18.74       18.74        18.74        0          17:59:00
  957. 07/30/96   18.72       18.72        18.72        0          18:07:00
  958. 07/31/96   18.85       18.85        18.85        0          18:36:00
  959. 08/01/96   19.07       19.07        19.07        0          18:13:00
  960. 08/02/96   19.37       19.37        19.37        0          18:17:00
  961. 08/05/96   19.37       19.37        19.37        0          18:14:00
  962. 08/06/96   19.42       19.42        19.42        0          18:07:00
  963. 08/07/96   19.42       19.42        19.42        0          17:48:00
  964. 08/08/96   19.57       19.57        19.57        0          18:07:00
  965. 08/09/96   19.57       19.57        19.57        0          18:11:00
  966. 08/12/96   19.55       19.55        19.55        0          18:17:00
  967. 08/13/96   19.45       19.45        19.45        0          22:39:00
  968. 08/14/96   19.54       19.54        19.54        0          18:14:00
  969. 08/15/96   19.59       19.59        19.59        0          18:30:00
  970. 08/16/96   19.67       19.67        19.67        0          18:37:00
  971. 08/19/96   19.68       19.68        19.68        0          18:08:00
  972. 08/20/96   19.69       19.69        19.69        0          18:09:00
  973. 08/23/96   19.84       19.84        19.84        0          18:06:00
  974. 08/27/96   19.96       19.96        19.96        0          18:38:00
  975. 08/28/96   19.96       19.96        19.96        0          9:38:00
  976. 08/29/96   20.01       20.01        20.01        0          17:07:00
  977. 08/30/96   19.97       19.97        19.97        0          19:29:00
  978. 09/03/96   19.94       19.94        19.94        0          17:14:00
  979. 09/04/96   20.02       20.02        20.02        0          17:13:00
  980. 09/05/96   19.85       19.85        19.85        0          19:07:00
  981. 09/06/96   19.98       19.98        19.98        0          18:38:00
  982. 09/09/96   20.08       20.08        20.08        0          17:30:00
  983. 09/10/96   20.11       20.11        20.11        0          18:50:00
  984. 09/11/96   20.15       20.15        20.15        0          18:55:00
  985. 09/12/96   20.23       20.23        20.23        0          17:28:00
  986. 09/13/96   20.39       20.39        20.39        0          17:34:00
  987. 09/16/96   20.49       20.49        20.49        0          18:56:00
  988. 09/17/96   20.48       20.48        20.48        0          17:17:00
  989. 09/18/96   20.43       20.43        20.43        0          18:28:00
  990. 09/19/96   20.43       20.43        20.43        0          17:57:00
  991. 09/20/96   20.43       20.43        20.43        0          9:42:00
  992. 10/07/96   20.88       20.88        20.88        0
  993. 10/08/96   20.79       20.79        20.79        0
  994. 10/09/96   20.72       20.72        20.72        0
  995. 10/10/96   20.75       20.75        20.75        0
  996. 10/11/96   20.84       20.84        20.84        0
  997. 10/14/96   20.91       20.91        20.91        0
  998. 10/15/96   20.91       20.91        20.91        0
  999. 10/16/96   20.87       20.87        20.87        0
  1000. 10/17/96   20.87       20.87        20.87        0
  1001. 10/18/96   20.85       20.85        20.85        0
  1002. 10/21/96   20.75       20.75        20.75        0
  1003. 10/22/96   20.56       20.56        20.56        0
  1004. 10/23/96   20.56       20.56        20.56        0
  1005. 10/24/96   20.58       20.58        20.58        0
  1006. 10/25/96   20.58       20.58        20.58        0
  1007. 10/28/96   20.42       20.42        20.42        0
  1008. 10/29/96   20.29       20.29        20.29        0
  1009. 10/30/96   20.30       20.30        20.30        0
  1010. 10/31/96   20.42       20.42        20.42        0
  1011. 11/01/96   20.39       20.39        20.39        0
  1012. 11/04/96   20.37       20.37        20.37        0
  1013. 11/05/96   20.41       20.41        20.41        0
  1014. 11/06/96   20.57       20.57        20.57        0
  1015. 11/08/96   20.70       20.70        20.70        0
  1016. 11/11/96   20.77       20.77        20.77        0
  1017. 11/12/96   20.81       20.81        20.81        0
  1018. 11/13/96   20.82       20.82        20.82        0
  1019. 11/14/96   20.89       20.89        20.89        0
  1020. 11/15/96   20.84       20.84        20.84        0
  1021. 11/18/96   20.82       20.82        20.82        0
  1022. 11/19/96   20.88       20.88        20.88        0
  1023. 11/20/96   20.93       20.93        20.93        0
  1024. 11/21/96   20.90       20.90        20.90        0
  1025. 11/22/96   21.06       21.06        21.06        0
  1026. 11/25/96   21.20       21.20        21.20        0
  1027. 11/26/96   21.15       21.15        21.15        0
  1028. 11/27/96   21.22       21.22        21.22        0          11:14pm
  1029. 11/28/96   21.22       21.22        21.22        0
  1030. 12/02/96   21.39       21.39        21.39        0          6:13pm
  1031. 12/03/96   21.54       21.54        21.54        0          6:54pm
  1032. 12/04/96   21.55       21.55        21.55        0          6:09pm
  1033. 12/05/96   21.61       21.61        21.61        0          7:05pm
  1034. 12/06/96   21.40       21.40        21.40        0          8:44pm
  1035. 12/09/96   21.71       21.71        21.71        0          8:37pm
  1036. 12/10/96   21.75       21.75        21.75        0          7:10pm
  1037. 12/11/96   21.54       21.54        21.54        0          7:05pm
  1038. 12/12/96   21.48       21.48        21.48        0          10:09pm
  1039. 12/13/96   21.34       21.34        21.34        0          6:45pm
  1040. 12/17/96   21.11       21.11        21.11        0          6:51pm
  1041. 12/18/96   21.27       21.27        21.27        0          6:40pm
  1042. 12/19/96   21.44       21.44        21.44        0          5:11pm
  1043. 12/24/96   19.89       19.89        19.89        0          8:52pm
  1044. 12/26/96   19.99       19.99        19.99        0          7:20pm
  1045. 12/27/96   20.07       20.07        20.07        0          6:42pm
  1046. 12/30/96   20.12       20.12        20.12        0          7:29pm
  1047. 12/31/96   20.23       20.23        20.23        0          8:12pm
  1048. 01/02/97   20.05       20.05        20.05        0          7:52pm
  1049. 01/03/97   20.22       20.22        20.22        0          5:56pm
  1050. 01/06/97   20.25       20.25        20.25        0          7:06pm
  1051. 01/07/97   20.35       20.35        20.35        0          22:11
  1052. 01/08/97   20.36       20.36        20.36        0          18:16
  1053. 01/09/97   20.44       20.44        20.44        0          20:41
  1054. 01/10/97   20.47       20.47        20.47        0          19:38
  1055. 01/13/97   20.47       20.47        20.47        0          18:01
  1056. 01/14/97   20.56       20.56        20.56        0          18:38
  1057. 01/15/97   20.55       20.55        20.55        0          18:32
  1058. 01/16/97   20.57       20.57        20.57        0          17:39
  1059. 01/17/97   20.58       20.58        20.58        0          18:12
  1060. 01/20/97   20.66       20.66        20.66        0          18:30
  1061. 01/21/97   20.73       20.73        20.73        0          21:43
  1062. 01/22/97   20.74       20.74        20.74        0          17:35
  1063. 01/23/97   20.75       20.75        20.75        0          17:39
  1064. 01/24/97   20.60       20.60        20.60        0          18:23
  1065. 01/27/97   20.47        20.47        20.47        0           17:55
  1066. 01/28/97   20.47        20.47        20.47        0           0:16
  1067. 01/29/97   20.52        20.52        20.52        0           17:27
  1068.