| / HomeWare 14
/ HOMEWARE14.bin / windows / finance / stab200.arj / AAPL.CSV
| next > |
| Comma Seperated Value File | 1994-05-01 | 14KB | 321 rows |
| # | DHLCVO | |||||
|---|---|---|---|---|---|---|
| 1 | 12/23/92 | 60.500 | 59.250 | 59.750 | 10028 | 60.500 |
| 2 | 12/24/92 | 60.000 | 59.000 | 59.000 | 4104 | 59.750 |
| 3 | 12/28/92 | 59.750 | 59.250 | 59.500 | 6290 | 59.250 |
| 4 | 12/29/92 | 60.750 | 59.500 | 59.630 | 10382 | 59.500 |
| 5 | 12/30/92 | 59.750 | 58.750 | 58.750 | 8981 | 59.630 |
| 6 | 12/31/92 | 60.000 | 58.750 | 59.750 | 8235 | 58.750 |
| 7 | 01/04/93 | 60.000 | 57.750 | 58.250 | 11530 | 59.750 |
| 8 | 01/05/93 | 59.250 | 57.250 | 59.250 | 16630 | 58.250 |
| 9 | 01/06/93 | 62.000 | 60.500 | 61.750 | 25125 | 60.500 |
| 10 | 01/07/93 | 62.500 | 60.630 | 61.000 | 24298 | 61.750 |
| 11 | 01/08/93 | 63.000 | 59.750 | 62.250 | 28655 | 60.750 |
| 12 | 01/11/93 | 64.379 | 61.750 | 64.129 | 24440 | 62.250 |
| 13 | 01/12/93 | 63.750 | 61.500 | 61.500 | 30907 | 63.750 |
| 14 | 01/13/93 | 64.000 | 61.250 | 63.500 | 17825 | 61.500 |
| 15 | 01/14/93 | 65.250 | 63.750 | 65.000 | 32840 | 63.750 |
| 16 | 01/15/93 | 62.250 | 60.000 | 60.250 | 80592 | 62.250 |
| 17 | 01/18/93 | 60.000 | 58.000 | 59.500 | 29789 | 60.000 |
| 18 | 01/19/93 | 60.500 | 59.250 | 59.750 | 24468 | 59.750 |
| 19 | 01/20/93 | 60.250 | 59.500 | 60.000 | 14173 | 59.750 |
| 20 | 01/21/93 | 60.250 | 58.750 | 60.000 | 16423 | 59.750 |
| 21 | 01/22/93 | 60.250 | 59.000 | 59.500 | 13120 | 59.500 |
| 22 | 01/25/93 | 60.500 | 59.250 | 60.000 | 18060 | 59.250 |
| 23 | 01/26/93 | 62.000 | 60.500 | 60.750 | 25502 | 60.500 |
| 24 | 01/27/93 | 61.750 | 58.750 | 60.250 | 20234 | 61.000 |
| 25 | 01/28/93 | 60.250 | 59.250 | 59.880 | 16432 | 60.000 |
| 26 | 01/29/93 | 61.250 | 59.000 | 59.500 | 23759 | 60.250 |
| 27 | 02/01/93 | 61.250 | 59.250 | 61.250 | 21478 | 59.250 |
| 28 | 02/02/93 | 61.500 | 60.250 | 60.250 | 16280 | 60.750 |
| 29 | 02/03/93 | 61.000 | 58.500 | 60.000 | 23588 | 61.000 |
| 30 | 02/04/93 | 60.250 | 59.000 | 59.500 | 18585 | 60.000 |
| 31 | 02/05/93 | 59.500 | 56.250 | 57.250 | 32823 | 59.250 |
| 32 | 02/08/93 | 57.500 | 55.500 | 56.500 | 25096 | 57.000 |
| 33 | 02/09/93 | 57.380 | 56.500 | 56.880 | 21309 | 57.000 |
| 34 | 02/10/93 | 57.250 | 55.000 | 55.750 | 23954 | 57.000 |
| 35 | 02/11/93 | 56.250 | 55.000 | 55.130 | 15024 | 55.750 |
| 36 | 02/12/93 | 55.500 | 53.750 | 53.880 | 24589 | 55.000 |
| 37 | 02/16/93 | 53.500 | 50.250 | 53.000 | 36405 | 53.500 |
| 38 | 02/17/93 | 54.000 | 52.000 | 53.880 | 22284 | 53.250 |
| 39 | 02/18/93 | 55.250 | 53.500 | 55.000 | 25011 | 55.000 |
| 40 | 02/19/93 | 55.500 | 54.750 | 55.000 | 15875 | 55.250 |
| 41 | 02/22/93 | 56.000 | 54.750 | 55.130 | 8818 | 55.000 |
| 42 | 02/23/93 | 55.250 | 54.000 | 54.250 | 17328 | 55.000 |
| 43 | 02/24/93 | 53.880 | 52.130 | 53.630 | 25596 | 52.250 |
| 44 | 02/25/93 | 54.750 | 53.250 | 54.750 | 14931 | 53.250 |
| 45 | 02/26/93 | 54.250 | 52.250 | 53.000 | 26329 | 54.250 |
| 46 | 03/01/93 | 53.500 | 52.750 | 53.250 | 10652 | 53.000 |
| 47 | 03/02/93 | 54.500 | 53.000 | 54.250 | 13187 | 53.000 |
| 48 | 03/03/93 | 55.000 | 53.250 | 54.630 | 18098 | 54.000 |
| 49 | 03/04/93 | 55.250 | 53.500 | 55.000 | 16816 | 54.500 |
| 50 | 03/05/93 | 55.750 | 54.750 | 55.000 | 9966 | 55.250 |
| 51 | 03/08/93 | 56.750 | 55.000 | 56.500 | 15804 | 55.000 |
| 52 | 03/09/93 | 57.500 | 56.500 | 56.750 | 13824 | 56.500 |
| 53 | 03/10/93 | 57.250 | 56.000 | 56.750 | 11830 | 56.750 |
| 54 | 03/11/93 | 57.250 | 56.250 | 56.880 | 12912 | 57.000 |
| 55 | 03/12/93 | 56.750 | 55.500 | 56.250 | 11312 | 56.750 |
| 56 | 03/15/93 | 57.250 | 55.380 | 57.000 | 12146 | 56.000 |
| 57 | 03/16/93 | 57.750 | 56.500 | 56.500 | 9023 | 57.250 |
| 58 | 03/17/93 | 57.000 | 55.000 | 55.130 | 15734 | 56.500 |
| 59 | 03/18/93 | 55.630 | 54.500 | 54.500 | 9481 | 55.000 |
| 60 | 03/19/93 | 55.250 | 53.500 | 53.750 | 13759 | 55.000 |
| 61 | 03/22/93 | 53.880 | 52.750 | 53.250 | 14750 | 53.500 |
| 62 | 03/23/93 | 54.000 | 52.630 | 52.750 | 9155 | 53.250 |
| 63 | 03/24/93 | 54.250 | 52.500 | 53.750 | 12774 | 52.750 |
| 64 | 03/25/93 | 54.750 | 53.500 | 54.750 | 15272 | 53.750 |
| 65 | 03/26/93 | 54.750 | 52.500 | 53.250 | 13494 | 54.750 |
| 66 | 03/29/93 | 52.500 | 50.750 | 51.000 | 23367 | 52.250 |
| 67 | 03/30/93 | 52.250 | 50.250 | 52.250 | 23576 | 51.130 |
| 68 | 03/31/93 | 52.750 | 51.250 | 51.500 | 19914 | 52.500 |
| 69 | 04/01/93 | 52.000 | 51.000 | 51.750 | 9661 | 51.250 |
| 70 | 04/02/93 | 51.250 | 49.500 | 50.130 | 22660 | 50.500 |
| 71 | 04/05/93 | 50.500 | 49.500 | 50.000 | 13319 | 50.000 |
| 72 | 04/06/93 | 50.250 | 48.750 | 48.750 | 15033 | 50.000 |
| 73 | 04/07/93 | 50.750 | 48.500 | 50.500 | 14540 | 49.000 |
| 74 | 04/08/93 | 50.500 | 49.000 | 49.750 | 14592 | 50.000 |
| 75 | 04/12/93 | 51.000 | 49.500 | 50.000 | 8308 | 49.500 |
| 76 | 04/13/93 | 51.250 | 48.250 | 48.500 | 14686 | 50.500 |
| 77 | 04/14/93 | 48.750 | 47.630 | 48.750 | 15184 | 48.250 |
| 78 | 04/15/93 | 48.250 | 46.750 | 47.250 | 19527 | 48.250 |
| 79 | 04/16/93 | 48.750 | 47.380 | 48.130 | 61326 | 48.130 |
| 80 | 04/19/93 | 49.500 | 48.250 | 48.500 | 20345 | 48.500 |
| 81 | 04/20/93 | 50.250 | 48.250 | 50.000 | 21433 | 48.750 |
| 82 | 04/21/93 | 50.750 | 49.250 | 49.630 | 18328 | 50.250 |
| 83 | 04/22/93 | 50.500 | 49.000 | 50.000 | 14078 | 49.250 |
| 84 | 04/23/93 | 50.250 | 48.750 | 49.250 | 11962 | 49.750 |
| 85 | 04/26/93 | 49.750 | 48.500 | 49.000 | 9179 | 49.250 |
| 86 | 04/27/93 | 50.250 | 48.750 | 50.250 | 11578 | 48.750 |
| 87 | 04/28/93 | 52.000 | 49.750 | 51.380 | 14575 | 49.750 |
| 88 | 04/29/93 | 51.750 | 50.130 | 50.750 | 7361 | 51.500 |
| 89 | 04/30/93 | 52.500 | 50.750 | 51.250 | 11816 | 50.750 |
| 90 | 05/03/93 | 52.000 | 51.000 | 51.880 | 5820 | 51.250 |
| 91 | 05/04/93 | 54.250 | 52.000 | 53.380 | 15252 | 52.250 |
| 92 | 05/05/93 | 55.500 | 53.000 | 54.500 | 22595 | 53.000 |
| 93 | 05/06/93 | 54.750 | 53.500 | 53.750 | 6291 | 54.500 |
| 94 | 05/07/93 | 54.750 | 53.500 | 54.750 | 7312 | 53.500 |
| 95 | 05/10/93 | 55.880 | 55.000 | 55.000 | 12315 | 55.000 |
| 96 | 05/11/93 | 55.250 | 54.000 | 54.500 | 14141 | 55.000 |
| 97 | 05/12/93 | 54.750 | 53.000 | 53.250 | 9395 | 54.250 |
| 98 | 05/13/93 | 55.750 | 53.500 | 55.500 | 32297 | 53.500 |
| 99 | 05/14/93 | 56.000 | 55.000 | 55.500 | 10483 | 55.250 |
| 100 | 05/17/93 | 56.000 | 55.000 | 55.750 | 6218 | 55.500 |
| 101 | 05/18/93 | 56.250 | 55.000 | 55.500 | 14596 | 55.500 |
| 102 | 05/19/93 | 57.500 | 54.500 | 57.250 | 15426 | 54.750 |
| 103 | 05/20/93 | 59.000 | 57.250 | 58.750 | 25940 | 57.250 |
| 104 | 05/21/93 | 59.130 | 56.750 | 57.500 | 13222 | 58.750 |
| 105 | 05/24/93 | 58.750 | 56.750 | 57.630 | 13421 | 56.750 |
| 106 | 05/25/93 | 57.500 | 55.750 | 56.380 | 16136 | 56.750 |
| 107 | 05/26/93 | 57.750 | 55.380 | 57.750 | 10854 | 56.000 |
| 108 | 05/27/93 | 58.500 | 57.250 | 57.500 | 17615 | 57.750 |
| 109 | 05/28/93 | 57.500 | 56.250 | 56.630 | 16424 | 57.000 |
| 110 | 06/01/93 | 57.750 | 56.500 | 57.000 | 12060 | 56.500 |
| 111 | 06/02/93 | 58.250 | 56.000 | 57.000 | 17900 | 56.750 |
| 112 | 06/03/93 | 57.250 | 56.000 | 56.380 | 14005 | 57.000 |
| 113 | 06/04/93 | 56.250 | 54.500 | 54.880 | 19079 | 55.750 |
| 114 | 06/07/93 | 54.750 | 50.380 | 50.750 | 43063 | 54.500 |
| 115 | 06/08/93 | 50.000 | 48.000 | 49.500 | 55445 | 48.750 |
| 116 | 06/09/93 | 45.630 | 44.000 | 44.250 | 105221 | 45.000 |
| 117 | 06/10/93 | 44.750 | 42.750 | 44.500 | 49438 | 43.500 |
| 118 | 06/11/93 | 45.250 | 43.380 | 43.750 | 21636 | 45.000 |
| 119 | 06/14/93 | 44.750 | 43.500 | 44.630 | 22276 | 44.000 |
| 120 | 06/15/93 | 45.250 | 41.880 | 42.000 | 40028 | 45.250 |
| 121 | 06/16/93 | 43.250 | 41.500 | 42.250 | 31525 | 42.250 |
| 122 | 06/17/93 | 42.500 | 40.500 | 41.250 | 36557 | 42.500 |
| 123 | 06/18/93 | 42.130 | 39.750 | 41.000 | 27794 | 41.630 |
| 124 | 06/21/93 | 40.500 | 39.500 | 39.630 | 24427 | 40.500 |
| 125 | 06/22/93 | 42.000 | 39.750 | 41.380 | 30034 | 40.880 |
| 126 | 06/23/93 | 41.750 | 40.000 | 40.500 | 16136 | 41.750 |
| 127 | 06/24/93 | 41.750 | 40.000 | 41.750 | 19896 | 40.500 |
| 128 | 06/25/93 | 40.750 | 39.500 | 40.000 | 22961 | 40.380 |
| 129 | 06/28/93 | 40.500 | 38.750 | 40.130 | 31573 | 40.500 |
| 130 | 06/29/93 | 40.250 | 38.500 | 39.000 | 26274 | 40.250 |
| 131 | 06/30/93 | 39.750 | 38.500 | 39.500 | 17880 | 38.750 |
| 132 | 07/01/93 | 39.750 | 38.000 | 38.000 | 19479 | 39.000 |
| 133 | 07/02/93 | 38.750 | 37.750 | 38.500 | 17110 | 38.250 |
| 134 | 07/06/93 | 39.000 | 37.500 | 37.750 | 13862 | 38.250 |
| 135 | 07/07/93 | 37.880 | 36.250 | 36.500 | 20254 | 37.500 |
| 136 | 07/08/93 | 37.500 | 36.130 | 36.500 | 12408 | 36.500 |
| 137 | 07/09/93 | 37.250 | 36.500 | 36.750 | 14007 | 37.000 |
| 138 | 07/12/93 | 38.130 | 36.250 | 38.000 | 15525 | 36.750 |
| 139 | 07/13/93 | 38.750 | 37.000 | 37.250 | 14117 | 38.750 |
| 140 | 07/14/93 | 37.500 | 35.750 | 37.250 | 21991 | 36.750 |
| 141 | 07/15/93 | 37.750 | 35.250 | 35.750 | 30182 | 37.250 |
| 142 | 07/16/93 | 30.379 | 26.500 | 27.500 | 189767 | 28.500 |
| 143 | 07/19/93 | 28.750 | 25.500 | 25.629 | 71985 | 28.000 |
| 144 | 07/20/93 | 27.750 | 25.750 | 26.879 | 47492 | 26.250 |
| 145 | 07/21/93 | 26.750 | 25.500 | 26.250 | 40706 | 26.000 |
| 146 | 07/22/93 | 27.000 | 25.750 | 26.500 | 18855 | 26.000 |
| 147 | 07/23/93 | 27.500 | 26.000 | 26.250 | 20863 | 27.000 |
| 148 | 07/26/93 | 27.500 | 26.000 | 26.879 | 13645 | 26.750 |
| 149 | 07/27/93 | 27.500 | 26.250 | 26.500 | 17733 | 26.750 |
| 150 | 07/28/93 | 27.000 | 26.250 | 26.879 | 8196 | 26.250 |
| 151 | 07/29/93 | 27.500 | 26.750 | 27.250 | 10837 | 27.000 |
| 152 | 07/30/93 | 28.250 | 27.000 | 27.750 | 19147 | 27.500 |
| 153 | 08/02/93 | 29.250 | 28.000 | 28.500 | 19313 | 28.250 |
| 154 | 08/03/93 | 29.250 | 28.750 | 29.000 | 15757 | 29.000 |
| 155 | 08/04/93 | 30.500 | 29.000 | 30.250 | 21696 | 29.250 |
| 156 | 08/05/93 | 30.750 | 26.500 | 29.500 | 18704 | 30.750 |
| 157 | 08/06/93 | 30.250 | 29.250 | 29.250 | 11243 | 29.250 |
| 158 | 08/09/93 | 30.250 | 29.000 | 29.750 | 14412 | 29.250 |
| 159 | 08/10/93 | 29.750 | 28.250 | 28.500 | 13641 | 29.500 |
| 160 | 08/11/93 | 28.500 | 27.000 | 27.500 | 14908 | 28.500 |
| 161 | 08/12/93 | 27.750 | 26.000 | 26.500 | 30194 | 27.500 |
| 162 | 08/13/93 | 27.750 | 26.250 | 27.379 | 12394 | 26.500 |
| 163 | 08/16/93 | 28.000 | 27.250 | 27.500 | 9147 | 27.500 |
| 164 | 08/17/93 | 28.500 | 27.250 | 28.379 | 9659 | 27.750 |
| 165 | 08/18/93 | 29.750 | 28.250 | 28.500 | 16850 | 29.000 |
| 166 | 08/19/93 | 28.750 | 27.500 | 27.500 | 13583 | 28.750 |
| 167 | 08/20/93 | 28.000 | 27.000 | 28.000 | 8923 | 27.750 |
| 168 | 08/23/93 | 28.750 | 27.500 | 28.379 | 8141 | 28.000 |
| 169 | 08/24/93 | 28.750 | 27.750 | 28.000 | 9041 | 28.250 |
| 170 | 08/25/93 | 28.250 | 26.750 | 27.250 | 13015 | 28.000 |
| 171 | 08/26/93 | 27.250 | 26.500 | 26.879 | 15727 | 27.250 |
| 172 | 08/27/93 | 27.000 | 26.250 | 26.500 | 16658 | 27.000 |
| 173 | 08/30/93 | 26.500 | 25.879 | 26.000 | 24441 | 26.500 |
| 174 | 08/31/93 | 26.750 | 26.000 | 26.500 | 11417 | 26.500 |
| 175 | 09/01/93 | 26.750 | 25.750 | 26.000 | 20140 | 26.500 |
| 176 | 09/02/93 | 26.250 | 25.250 | 25.750 | 25201 | 26.000 |
| 177 | 09/03/93 | 26.000 | 25.250 | 25.750 | 14548 | 26.000 |
| 178 | 09/07/93 | 27.000 | 25.750 | 26.250 | 12816 | 26.000 |
| 179 | 09/08/93 | 27.000 | 26.000 | 26.750 | 20235 | 26.250 |
| 180 | 09/09/93 | 27.000 | 26.000 | 26.000 | 13351 | 26.750 |
| 181 | 09/10/93 | 26.250 | 25.379 | 26.250 | 12008 | 26.250 |
| 182 | 09/13/93 | 26.500 | 24.750 | 25.250 | 22838 | 26.250 |
| 183 | 09/14/93 | 25.000 | 24.000 | 24.250 | 24700 | 24.250 |
| 184 | 09/15/93 | 25.000 | 23.500 | 24.500 | 23011 | 24.500 |
| 185 | 09/16/93 | 25.000 | 24.250 | 24.750 | 7675 | 24.250 |
| 186 | 09/17/93 | 25.500 | 24.250 | 25.250 | 15360 | 24.379 |
| 187 | 09/20/93 | 25.500 | 24.750 | 24.879 | 9914 | 25.250 |
| 188 | 09/21/93 | 25.250 | 23.879 | 24.500 | 13080 | 24.750 |
| 189 | 09/22/93 | 25.500 | 24.250 | 25.500 | 9865 | 24.250 |
| 190 | 09/23/93 | 25.500 | 24.500 | 24.750 | 11692 | 25.500 |
| 191 | 09/24/93 | 25.250 | 24.500 | 25.000 | 6837 | 25.000 |
| 192 | 09/27/93 | 25.250 | 24.250 | 24.750 | 10109 | 25.000 |
| 193 | 09/28/93 | 25.000 | 24.250 | 24.750 | 8442 | 24.750 |
| 194 | 09/29/93 | 24.879 | 23.750 | 23.879 | 21138 | 24.250 |
| 195 | 09/30/93 | 24.000 | 23.000 | 23.379 | 24545 | 24.000 |
| 196 | 10/01/93 | 23.750 | 22.500 | 22.750 | 29999 | 22.750 |
| 197 | 10/04/93 | 23.000 | 22.000 | 22.750 | 17218 | 22.629 |
| 198 | 10/05/93 | 24.000 | 23.000 | 23.500 | 15742 | 23.000 |
| 199 | 10/06/93 | 24.000 | 23.379 | 23.629 | 15650 | 23.750 |
| 200 | 10/07/93 | 23.750 | 22.750 | 23.000 | 12045 | 23.500 |
| 201 | 10/08/93 | 23.250 | 22.250 | 22.629 | 12447 | 23.250 |
| 202 | 10/11/93 | 24.000 | 22.750 | 23.750 | 14388 | 23.000 |
| 203 | 10/12/93 | 25.000 | 23.750 | 24.000 | 27352 | 24.000 |
| 204 | 10/13/93 | 24.250 | 23.500 | 24.000 | 15804 | 24.250 |
| 205 | 10/14/93 | 24.500 | 23.500 | 23.750 | 14347 | 24.000 |
| 206 | 10/15/93 | 28.500 | 24.500 | 28.250 | 86034 | 27.750 |
| 207 | 10/18/93 | 28.750 | 27.750 | 28.379 | 29732 | 28.000 |
| 208 | 10/19/93 | 28.500 | 27.250 | 27.750 | 18985 | 28.250 |
| 209 | 10/20/93 | 28.250 | 27.250 | 27.750 | 12358 | 28.000 |
| 210 | 10/21/93 | 31.250 | 27.250 | 30.250 | 55992 | 27.500 |
| 211 | 10/22/93 | 31.500 | 29.750 | 30.250 | 35364 | 30.500 |
| 212 | 10/25/93 | 30.500 | 29.629 | 30.000 | 19565 | 30.250 |
| 213 | 10/26/93 | 30.000 | 29.000 | 29.750 | 19864 | 29.750 |
| 214 | 10/27/93 | 32.250 | 29.750 | 31.750 | 40988 | 30.000 |
| 215 | 10/28/93 | 32.250 | 31.000 | 31.000 | 21827 | 31.750 |
| 216 | 10/29/93 | 31.750 | 30.500 | 30.750 | 12220 | 31.000 |
| 217 | 11/01/93 | 31.500 | 30.250 | 31.500 | 9462 | 30.750 |
| 218 | 11/02/93 | 33.000 | 31.000 | 32.750 | 20022 | 31.250 |
| 219 | 11/03/93 | 33.000 | 31.000 | 31.629 | 15800 | 33.000 |
| 220 | 11/04/93 | 32.250 | 30.750 | 32.250 | 16551 | 31.500 |
| 221 | 11/05/93 | 32.250 | 30.750 | 31.879 | 33753 | 31.879 |
| 222 | 11/08/93 | 32.130 | 30.500 | 30.750 | 14905 | 32.000 |
| 223 | 11/09/93 | 31.250 | 29.750 | 30.129 | 15290 | 31.000 |
| 224 | 11/10/93 | 30.750 | 30.000 | 30.750 | 6873 | 30.250 |
| 225 | 11/11/93 | 32.000 | 30.500 | 31.379 | 12717 | 30.750 |
| 226 | 11/12/93 | 32.000 | 30.500 | 31.750 | 12827 | 31.500 |
| 227 | 11/15/93 | 32.750 | 31.500 | 32.000 | 14027 | 31.500 |
| 228 | 11/16/93 | 34.250 | 31.750 | 34.000 | 27061 | 32.000 |
| 229 | 11/17/93 | 35.000 | 32.750 | 33.500 | 27020 | 34.000 |
| 230 | 11/18/93 | 33.750 | 33.000 | 33.500 | 10215 | 33.500 |
| 231 | 11/19/93 | 33.500 | 32.500 | 33.000 | 10979 | 33.000 |
| 232 | 11/22/93 | 33.000 | 32.250 | 32.500 | 13447 | 32.750 |
| 233 | 11/23/93 | 33.000 | 31.250 | 33.000 | 16622 | 32.500 |
| 234 | 11/24/93 | 33.500 | 32.630 | 33.000 | 8075 | 32.750 |
| 235 | 11/26/93 | 33.000 | 32.250 | 32.630 | 3879 | 32.750 |
| 236 | 11/29/93 | 32.500 | 31.500 | 31.750 | 8635 | 32.250 |
| 237 | 11/30/93 | 32.630 | 31.500 | 31.500 | 10059 | 31.750 |
| 238 | 12/01/93 | 32.250 | 31.250 | 31.500 | 9930 | 32.000 |
| 239 | 12/02/93 | 32.000 | 31.000 | 31.750 | 8987 | 31.750 |
| 240 | 12/03/93 | 32.000 | 31.000 | 31.500 | 10756 | 31.750 |
| 241 | 12/06/93 | 32.500 | 31.250 | 32.250 | 14016 | 31.500 |
| 242 | 12/07/93 | 32.250 | 31.500 | 32.250 | 5701 | 32.000 |
| 243 | 12/08/93 | 32.250 | 31.500 | 31.879 | 3535 | 32.000 |
| 244 | 12/09/93 | 32.000 | 29.750 | 30.000 | 16318 | 31.750 |
| 245 | 12/10/93 | 30.500 | 27.750 | 28.250 | 44398 | 30.250 |
| 246 | 12/13/93 | 29.500 | 27.750 | 29.500 | 21815 | 28.250 |
| 247 | 12/14/93 | 29.750 | 29.000 | 29.129 | 26220 | 29.250 |
| 248 | 12/15/93 | 29.750 | 29.000 | 29.750 | 11061 | 29.000 |
| 249 | 12/16/93 | 29.750 | 29.000 | 29.379 | 11283 | 29.500 |
| 250 | 12/17/93 | 29.750 | 29.129 | 29.500 | 12960 | 29.500 |
| 251 | 12/20/93 | 29.750 | 28.250 | 28.500 | 16878 | 29.250 |
| 252 | 12/21/93 | 28.750 | 27.250 | 27.500 | 22422 | 28.500 |
| 253 | 12/22/93 | 28.500 | 27.000 | 28.000 | 16194 | 27.250 |
| 254 | 12/23/93 | 27.250 | 26.500 | 27.250 | 20264 | 27.250 |
| 255 | 12/27/93 | 28.750 | 27.250 | 28.500 | 14280 | 27.750 |
| 256 | 12/28/93 | 29.500 | 28.500 | 29.129 | 14241 | 28.750 |
| 257 | 12/29/93 | 29.250 | 28.500 | 28.500 | 9585 | 29.250 |
| 258 | 12/30/93 | 30.250 | 28.500 | 29.750 | 28085 | 28.500 |
| 259 | 12/31/93 | 30.250 | 29.250 | 29.250 | 14372 | 29.750 |
| 260 | 01/03/94 | 30.000 | 29.000 | 29.879 | 16208 | 29.500 |
| 261 | 01/04/94 | 31.500 | 30.000 | 31.500 | 25462 | 30.250 |
| 262 | 01/05/94 | 33.880 | 31.750 | 33.750 | 54655 | 31.750 |
| 263 | 01/06/94 | 34.000 | 32.500 | 32.750 | 32724 | 33.750 |
| 264 | 01/07/94 | 33.250 | 31.250 | 33.130 | 26678 | 32.000 |
| 265 | 01/10/94 | 33.880 | 32.750 | 33.630 | 17999 | 33.000 |
| 266 | 01/11/94 | 33.750 | 31.750 | 31.879 | 31732 | 33.500 |
| 267 | 01/12/94 | 32.250 | 30.500 | 30.500 | 39207 | 32.000 |
| 268 | 01/13/94 | 30.750 | 29.750 | 30.629 | 47464 | 30.000 |
| 269 | 01/14/94 | 31.750 | 30.500 | 31.000 | 19153 | 30.750 |
| 270 | 01/17/94 | 31.500 | 30.000 | 30.379 | 13010 | 31.000 |
| 271 | 01/18/94 | 30.250 | 29.000 | 29.379 | 32393 | 30.250 |
| 272 | 01/19/94 | 29.750 | 28.750 | 29.250 | 25142 | 29.250 |
| 273 | 01/20/94 | 30.750 | 29.500 | 29.879 | 23936 | 29.500 |
| 274 | 01/21/94 | 33.500 | 32.250 | 33.380 | 87507 | 33.250 |
| 275 | 01/24/94 | 35.250 | 33.250 | 35.000 | 61799 | 33.250 |
| 276 | 01/25/94 | 35.000 | 33.250 | 33.880 | 39494 | 34.750 |
| 277 | 01/26/94 | 34.000 | 33.250 | 33.500 | 14804 | 33.750 |
| 278 | 01/27/94 | 34.250 | 33.000 | 34.130 | 11808 | 33.500 |
| 279 | 01/28/94 | 34.750 | 33.750 | 34.000 | 12182 | 34.250 |
| 280 | 01/31/94 | 33.750 | 32.750 | 32.750 | 21284 | 33.500 |
| 281 | 02/01/94 | 33.500 | 32.250 | 33.250 | 13993 | 33.000 |
| 282 | 02/02/94 | 33.250 | 32.500 | 33.000 | 13076 | 33.250 |
| 283 | 02/03/94 | 33.630 | 32.500 | 33.500 | 12321 | 33.000 |
| 284 | 02/04/94 | 35.000 | 33.250 | 33.500 | 31608 | 33.500 |
| 285 | 02/07/94 | 37.130 | 33.500 | 36.500 | 64772 | 33.500 |
| 286 | 02/08/94 | 36.500 | 35.250 | 35.750 | 25481 | 36.000 |
| 287 | 02/09/94 | 36.500 | 35.250 | 36.250 | 16693 | 35.750 |
| 288 | 02/10/94 | 37.500 | 36.000 | 36.500 | 26967 | 36.250 |
| 289 | 02/11/94 | 37.500 | 36.250 | 37.000 | 14665 | 36.250 |
| 290 | 02/14/94 | 38.000 | 36.750 | 37.000 | 21924 | 37.000 |
| 291 | 02/15/94 | 37.500 | 36.250 | 37.130 | 11587 | 36.750 |
| 292 | 02/16/94 | 37.500 | 36.750 | 36.750 | 10895 | 37.500 |
| 293 | 02/17/94 | 37.880 | 36.250 | 37.000 | 12960 | 37.250 |
| 294 | 02/18/94 | 37.000 | 36.250 | 36.250 | 13310 | 36.500 |
| 295 | 02/22/94 | 37.500 | 35.750 | 37.250 | 19158 | 36.250 |
| 296 | 02/23/94 | 38.250 | 37.000 | 37.250 | 23262 | 37.250 |
| 297 | 02/24/94 | 37.250 | 36.250 | 36.630 | 17666 | 37.000 |
| 298 | 02/25/94 | 37.250 | 35.500 | 36.000 | 21170 | 37.000 |
| 299 | 02/28/94 | 37.000 | 36.000 | 36.500 | 11033 | 36.250 |
| 300 | 03/01/94 | 36.750 | 35.750 | 36.250 | 18917 | 36.750 |
| 301 | 03/02/94 | 36.250 | 34.750 | 35.630 | 26263 | 35.250 |
| 302 | 03/03/94 | 36.250 | 35.500 | 35.750 | 16828 | 35.750 |
| 303 | 03/04/94 | 37.500 | 35.750 | 36.750 | 20254 | 36.000 |
| 304 | 03/07/94 | 38.130 | 36.750 | 37.880 | 27714 | 37.000 |
| 305 | 03/08/94 | 38.000 | 36.750 | 37.000 | 16612 | 38.000 |
| 306 | 03/09/94 | 37.500 | 36.000 | 37.500 | 22191 | 36.630 |
| 307 | 03/10/94 | 37.630 | 36.750 | 37.250 | 12836 | 37.250 |
| 308 | 03/11/94 | 37.750 | 36.750 | 37.250 | 14450 | 37.000 |
| 309 | 03/14/94 | 38.500 | 37.750 | 38.130 | 39438 | 38.500 |
| 310 | 03/15/94 | 38.250 | 37.250 | 37.630 | 18263 | 38.250 |
| 311 | 03/16/94 | 37.750 | 36.500 | 36.750 | 13140 | 37.500 |
| 312 | 03/17/94 | 37.000 | 36.250 | 36.500 | 13949 | 36.750 |
| 313 | 03/18/94 | 36.750 | 35.750 | 36.380 | 19971 | 36.750 |
| 314 | 03/21/94 | 36.500 | 35.250 | 35.500 | 22010 | 36.380 |
| 315 | 03/22/94 | 35.500 | 34.500 | 35.000 | 21681 | 35.250 |
| 316 | 03/23/94 | 35.500 | 34.250 | 35.130 | 19347 | 35.500 |
| 317 | 03/24/94 | 35.250 | 34.000 | 34.500 | 16794 | 35.130 |
| 318 | 03/25/94 | 34.750 | 32.750 | 32.750 | 30682 | 34.750 |
| 319 | 03/28/94 | 34.000 | 32.750 | 33.250 | 25230 | 33.000 |
| 320 | 03/29/94 | 33.750 | 32.250 | 32.750 | 19064 | 33.250 |